1,091
+9 (+0.83%)
株価：2025/08/01 15:20
15分ディレイ
グローバルＸ ＭＳＣＩ キャッシュフローキング－日本株式 ＥＴＦの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,018 | 1,018 | 1,012 | 1,016 | +3 | +0.3% | 459 |
| 2024/12/17 | 1,016 | 1,024 | 1,013 | 1,013 | -10 | -1% | 651 |
| 2024/12/16 | 1,024 | 1,027 | 1,021 | 1,023 | -1 | -0.1% | 11,147 |
| 2024/12/13 | 1,015 | 1,026 | 1,015 | 1,024 | -6 | -0.6% | 7,259 |
| 2024/12/12 | 1,026 | 1,031 | 1,026 | 1,030 | +13 | +1.3% | 2,223 |
| 2024/12/11 | 1,025 | 1,025 | 1,016 | 1,017 | ±0 | ±0% | 293 |
| 2024/12/10 | 1,020 | 1,024 | 1,017 | 1,017 | -1 | -0.1% | 140 |
| 2024/12/09 | 1,008 | 1,018 | 1,008 | 1,018 | +10 | +1% | 562 |
| 2024/12/06 | 1,011 | 1,011 | 1,005 | 1,008 | ±0 | ±0% | 162 |
| 2024/12/05 | 1,024 | 1,024 | 1,004 | 1,008 | ±0 | ±0% | 282 |
| 2024/12/04 | 1,020 | 1,020 | 1,005 | 1,008 | -10 | -1% | 4,455 |
| 2024/12/03 | 1,007 | 1,021 | 1,007 | 1,018 | +6 | +0.6% | 344 |
| 2024/12/02 | 1,008 | 1,012 | 1,006 | 1,012 | +9 | +0.9% | 233 |
| 2024/11/29 | 1,006 | 1,006 | 997 | 1,003 | -3 | -0.3% | 402 |
| 2024/11/28 | 1,007 | 1,008 | 998 | 1,006 | +7 | +0.7% | 181 |
| 2024/11/27 | 1,009 | 1,009 | 993 | 999 | -12 | -1.2% | 1,183 |
| 2024/11/26 | 1,019 | 1,019 | 1,007 | 1,011 | -10 | -1% | 30,856 |
| 2024/11/25 | 1,035 | 1,035 | 1,020 | 1,021 | +2 | +0.2% | 1,137 |
| 2024/11/22 | 1,011 | 1,023 | 1,011 | 1,019 | ±0 | ±0% | 738 |
| 2024/11/21 | 1,019 | 1,019 | 1,012 | 1,019 | +1 | +0.1% | 291 |
| 2024/11/20 | 1,025 | 1,025 | 1,016 | 1,018 | ±0 | ±0% | 614 |
| 2024/11/19 | 1,046 | 1,046 | 1,013 | 1,018 | +2 | +0.2% | 286 |
| 2024/11/18 | 1,014 | 1,021 | 1,011 | 1,016 | -2 | -0.2% | 684 |
| 2024/11/15 | 1,045 | 1,045 | 1,012 | 1,018 | +3 | +0.3% | 218 |
| 2024/11/14 | 1,014 | 1,026 | 1,014 | 1,015 | -18 | -1.7% | 25,480 |
| 2024/11/13 | 1,028 | 1,037 | 1,025 | 1,033 | -1 | -0.1% | 408 |
| 2024/11/12 | 1,036 | 1,040 | 1,030 | 1,034 | ±0 | ±0% | 224 |
| 2024/11/11 | 1,033 | 1,034 | 1,027 | 1,034 | +1 | +0.1% | 831 |
| 2024/11/08 | 1,064 | 1,064 | 1,032 | 1,033 | -9 | -0.9% | 766 |
| 2024/11/07 | 1,038 | 1,045 | 1,033 | 1,042 | +11 | +1.1% | 1,825 |
| 2024/11/06 | 1,036 | 1,067 | 1,026 | 1,031 | +2 | +0.2% | 2,552 |
| 2024/11/05 | 1,024 | 1,031 | 1,021 | 1,029 | +11 | +1.1% | 2,265 |
| 2024/11/01 | 1,024 | 1,028 | 1,015 | 1,018 | -20 | -1.9% | 100,360 |
| 2024/10/31 | 1,031 | 1,038 | 1,031 | 1,038 | +6 | +0.6% | 155,633 |
| 2024/10/30 | 1,026 | 1,033 | 1,023 | 1,032 | +13 | +1.3% | 1,028 |
| 2024/10/29 | 1,015 | 1,020 | 1,013 | 1,019 | +6 | +0.6% | 256 |
| 2024/10/28 | 999 | 1,014 | 994 | 1,013 | +13 | +1.3% | 2,110 |
| 2024/10/25 | 1,008 | 1,008 | 994 | 1,000 | -8 | -0.8% | 1,081 |
| 2024/10/24 | 1,021 | 1,021 | 995 | 1,008 | -4 | -0.4% | 33,342 |
| 2024/10/23 | 1,044 | 1,044 | 1,011 | 1,012 | -2 | -0.2% | 3,277 |
| 2024/10/22 | 1,023 | 1,023 | 1,010 | 1,014 | -6 | -0.6% | 7,977 |
| 2024/10/21 | 1,042 | 1,042 | 1,017 | 1,020 | -2 | -0.2% | 2,909 |
| 2024/10/18 | 1,036 | 1,036 | 1,020 | 1,022 | -7 | -0.7% | 1,712 |
| 2024/10/17 | 1,038 | 1,038 | 1,028 | 1,029 | +7 | +0.7% | 5,317 |
| 2024/10/16 | 1,023 | 1,031 | 1,016 | 1,022 | -9 | -0.9% | 23,210 |
| 2024/10/15 | 1,018 | 1,035 | 1,018 | 1,031 | -3 | -0.3% | 16,473 |
| 2024/10/11 | 1,052 | 1,052 | 1,034 | 1,034 | -7 | -0.7% | 125 |
| 2024/10/10 | 1,046 | 1,046 | 1,037 | 1,041 | +5 | +0.5% | 374 |
| 2024/10/09 | 1,041 | 1,045 | 1,032 | 1,036 | -5 | -0.5% | 927 |
| 2024/10/08 | 1,044 | 1,046 | 1,037 | 1,041 | -10 | -1% | 2,335 |
151～
200
件表示中 / 231件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
