3,495
-17 (-0.48%)
株価：2025/08/01 13:57
15分ディレイ
グローバルＸ ＭＳＣＩ ガバナンス・クオリティ－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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 3,497 | 3,516 | 3,488 | 3,495 | -17 | -0.5% | 3,718 |
| 2025/07/31 | 3,535 | 3,535 | 3,491 | 3,512 | -46 | -1.3% | 39 |
| 2025/07/30 | 3,529 | 3,558 | 3,470 | 3,558 | +43 | +1.2% | 121 |
| 2025/07/29 | 3,555 | 3,555 | 3,515 | 3,515 | ±0 | ±0% | 14 |
| 2025/07/28 | 3,532 | 3,532 | 3,513 | 3,515 | -13 | -0.4% | 1,725 |
| 2025/07/25 | 3,650 | 3,650 | 3,528 | 3,528 | -58 | -1.6% | 126 |
| 2025/07/24 | 3,560 | 3,586 | 3,560 | 3,586 | +79 | +2.3% | 335 |
| 2025/07/23 | 3,463 | 3,507 | 3,446 | 3,507 | +114 | +3.4% | 714 |
| 2025/07/22 | 3,415 | 3,415 | 3,391 | 3,393 | -67 | -1.9% | 151 |
| 2025/07/18 | 3,460 | 3,460 | 3,460 | 3,460 | +45 | +1.3% | 4 |
| 2025/07/17 | 3,389 | 3,415 | 3,389 | 3,415 | +10 | +0.3% | 6 |
| 2025/07/16 | 3,405 | 3,405 | 3,405 | 3,405 | +7 | +0.2% | 79 |
| 2025/07/15 | 3,398 | 3,398 | 3,398 | 3,398 | +8 | +0.2% | 1 |
| 2025/07/14 | 3,361 | 3,390 | 3,361 | 3,390 | +6 | +0.2% | 25 |
| 2025/07/11 | 3,381 | 3,400 | 3,381 | 3,384 | +9 | +0.3% | 203 |
| 2025/07/10 | 3,464 | 3,464 | 3,369 | 3,375 | -19 | -0.6% | 9 |
| 2025/07/09 | 3,422 | 3,422 | 3,394 | 3,394 | -2 | -0.1% | 211 |
| 2025/07/08 | 3,390 | 3,398 | 3,390 | 3,396 | +8 | +0.2% | 20 |
| 2025/07/07 | 3,405 | 3,405 | 3,388 | 3,388 | -10 | -0.3% | 12 |
| 2025/07/04 | 3,429 | 3,429 | 3,398 | 3,398 | -2 | -0.1% | 28 |
| 2025/07/03 | 3,373 | 3,400 | 3,373 | 3,400 | -5 | -0.1% | 22 |
| 2025/07/02 | 3,401 | 3,405 | 3,398 | 3,405 | -52 | -1.5% | 3,799 |
| 2025/07/01 | 3,457 | 3,457 | 3,457 | 3,457 | -7 | -0.2% | 1,704 |
| 2025/06/30 | 3,473 | 3,498 | 3,464 | 3,464 | +15 | +0.4% | 64 |
| 2025/06/27 | 3,405 | 3,460 | 3,405 | 3,449 | +69 | +2% | 217 |
| 2025/06/26 | 3,366 | 3,380 | 3,366 | 3,380 | +29 | +0.9% | 109 |
| 2025/06/25 | 3,378 | 3,378 | 3,351 | 3,351 | -9 | -0.3% | 20 |
| 2025/06/24 | 3,360 | 3,360 | 3,360 | 3,360 | +50 | +1.5% | 3 |
| 2025/06/23 | 3,315 | 3,315 | 3,297 | 3,310 | -23 | -0.7% | 70 |
| 2025/06/20 | 3,339 | 3,348 | 3,333 | 3,333 | -58 | -1.7% | 1,893 |
| 2025/06/19 | 3,391 | 3,391 | 3,391 | 3,391 | +10 | +0.3% | 1 |
| 2025/06/18 | 3,342 | 3,385 | 3,342 | 3,381 | +40 | +1.2% | 45 |
| 2025/06/17 | 3,341 | 3,341 | 3,341 | 3,341 | +1 | ±0% | 5 |
| 2025/06/16 | 3,343 | 3,343 | 3,340 | 3,340 | +39 | +1.2% | 10 |
| 2025/06/13 | 3,350 | 3,350 | 3,301 | 3,301 | -99 | -2.9% | 2,241 |
| 2025/06/12 | 3,400 | 3,400 | 3,400 | 3,400 | +33 | +1% | 5 |
| 2025/06/11 | 3,381 | 3,381 | 3,367 | 3,367 | -10 | -0.3% | 40 |
| 2025/06/10 | 3,371 | 3,380 | 3,371 | 3,377 | +23 | +0.7% | 27 |
| 2025/06/09 | 3,360 | 3,360 | 3,354 | 3,354 | +27 | +0.8% | 2,694 |
| 2025/06/06 | 3,327 | 3,327 | 3,327 | 3,327 | +20 | +0.6% | 1 |
| 2025/06/05 | 3,319 | 3,319 | 3,307 | 3,307 | -64 | -1.9% | 66 |
| 2025/06/04 | 3,371 | 3,371 | 3,371 | 3,371 | +50 | +1.5% | 6 |
| 2025/06/03 | 3,321 | 3,332 | 3,321 | 3,321 | +8 | +0.2% | 258 |
| 2025/06/02 | 3,393 | 3,393 | 3,313 | 3,313 | -87 | -2.6% | 34 |
| 2025/05/30 | 3,340 | 3,400 | 3,340 | 3,400 | +8 | +0.2% | 7 |
| 2025/05/29 | 3,372 | 3,392 | 3,370 | 3,392 | +20 | +0.6% | 49 |
| 2025/05/28 | 3,372 | 3,372 | 3,372 | 3,372 | +50 | +1.5% | 5 |
| 2025/05/27 | 3,308 | 3,322 | 3,308 | 3,322 | +19 | +0.6% | 241 |
| 2025/05/26 | 3,293 | 3,303 | 3,293 | 3,303 | +10 | +0.3% | 13 |
| 2025/05/23 | 3,294 | 3,294 | 3,281 | 3,293 | +45 | +1.4% | 24 |
1～
50
件表示中 / 1063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
