3,275
+30 (+0.92%)
株価：2025/05/02 13:46
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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 3,280 | 3,305 | 3,265 | 3,305 | +25 | +0.8% | 344 |
| 2024/11/29 | 3,265 | 3,280 | 3,265 | 3,280 | +10 | +0.3% | 5 |
| 2024/11/28 | 3,255 | 3,270 | 3,255 | 3,270 | +20 | +0.6% | 2 |
| 2024/11/27 | 3,280 | 3,280 | 3,250 | 3,250 | -35 | -1.1% | 27 |
| 2024/11/26 | 3,300 | 3,300 | 3,250 | 3,285 | -30 | -0.9% | 39 |
| 2024/11/25 | 3,325 | 3,325 | 3,305 | 3,315 | +35 | +1.1% | 743 |
| 2024/11/22 | 3,260 | 3,300 | 3,260 | 3,280 | +20 | +0.6% | 480 |
| 2024/11/21 | 3,295 | 3,295 | 3,260 | 3,260 | -25 | -0.8% | 31 |
| 2024/11/20 | 3,290 | 3,305 | 3,280 | 3,285 | -5 | -0.2% | 69 |
| 2024/11/19 | 3,305 | 3,305 | 3,280 | 3,290 | +10 | +0.3% | 104 |
| 2024/11/18 | 3,285 | 3,290 | 3,280 | 3,280 | -40 | -1.2% | 17 |
| 2024/11/15 | 3,335 | 3,345 | 3,320 | 3,320 | +15 | +0.5% | 15 |
| 2024/11/14 | 3,385 | 3,385 | 3,305 | 3,305 | -10 | -0.3% | 113 |
| 2024/11/13 | 3,355 | 3,355 | 3,315 | 3,315 | -40 | -1.2% | 214 |
| 2024/11/12 | 3,400 | 3,400 | 3,355 | 3,355 | -15 | -0.4% | 120 |
| 2024/11/11 | 3,390 | 3,390 | 3,365 | 3,370 | +5 | +0.1% | 338 |
| 2024/11/08 | 3,415 | 3,420 | 3,365 | 3,365 | +20 | +0.6% | 15 |
| 2024/11/07 | 3,375 | 3,390 | 3,345 | 3,345 | -5 | -0.1% | 468 |
| 2024/11/06 | 3,305 | 3,350 | 3,305 | 3,350 | +110 | +3.4% | 209 |
| 2024/11/05 | 3,255 | 3,255 | 3,235 | 3,240 | +5 | +0.2% | 31 |
| 2024/11/01 | 3,235 | 3,265 | 3,235 | 3,235 | -90 | -2.7% | 156 |
| 2024/10/31 | 3,325 | 3,325 | 3,325 | 3,325 | -15 | -0.4% | 1 |
| 2024/10/30 | 3,315 | 3,350 | 3,315 | 3,340 | +65 | +2% | 190 |
| 2024/10/29 | 3,275 | 3,275 | 3,265 | 3,275 | +5 | +0.2% | 15 |
| 2024/10/28 | 3,215 | 3,270 | 3,215 | 3,270 | +55 | +1.7% | 22 |
| 2024/10/25 | 3,210 | 3,215 | 3,210 | 3,215 | -25 | -0.8% | 13 |
| 2024/10/24 | 3,215 | 3,250 | 3,215 | 3,240 | -20 | -0.6% | 420 |
| 2024/10/23 | 3,250 | 3,265 | 3,250 | 3,260 | ±0 | ±0% | 9 |
| 2024/10/22 | 3,305 | 3,305 | 3,255 | 3,260 | -40 | -1.2% | 118 |
| 2024/10/21 | 3,310 | 3,310 | 3,285 | 3,300 | +10 | +0.3% | 25 |
| 2024/10/18 | 3,300 | 3,300 | 3,285 | 3,290 | ±0 | ±0% | 329 |
| 2024/10/17 | 3,330 | 3,330 | 3,290 | 3,290 | -20 | -0.6% | 11 |
| 2024/10/16 | 3,315 | 3,320 | 3,300 | 3,310 | -75 | -2.2% | 526 |
| 2024/10/15 | 3,385 | 3,390 | 3,385 | 3,385 | +35 | +1% | 170 |
| 2024/10/11 | 3,345 | 3,365 | 3,345 | 3,350 | +10 | +0.3% | 17 |
| 2024/10/10 | 3,370 | 3,370 | 3,340 | 3,340 | -10 | -0.3% | 36 |
| 2024/10/09 | 3,350 | 3,350 | 3,325 | 3,350 | +10 | +0.3% | 111 |
| 2024/10/08 | 3,340 | 3,340 | 3,340 | 3,340 | -25 | -0.7% | 11 |
| 2024/10/07 | 3,420 | 3,420 | 3,365 | 3,365 | +65 | +2% | 65 |
| 2024/10/04 | 3,290 | 3,305 | 3,285 | 3,300 | +5 | +0.2% | 79 |
| 2024/10/03 | 3,330 | 3,330 | 3,290 | 3,295 | +65 | +2% | 17 |
| 2024/10/02 | 3,250 | 3,265 | 3,230 | 3,230 | -75 | -2.3% | 227 |
| 2024/10/01 | 3,305 | 3,310 | 3,275 | 3,305 | +70 | +2.2% | 125 |
| 2024/09/30 | 3,235 | 3,260 | 3,235 | 3,235 | -140 | -4.1% | 480 |
| 2024/09/27 | 3,360 | 3,375 | 3,330 | 3,375 | +85 | +2.6% | 54 |
| 2024/09/26 | 3,275 | 3,300 | 3,275 | 3,290 | +70 | +2.2% | 15,065 |
| 2024/09/25 | 3,390 | 3,390 | 3,210 | 3,220 | -180 | -5.3% | 205 |
| 2024/09/24 | 3,215 | 3,400 | 3,215 | 3,400 | +190 | +5.9% | 43,985 |
| 2024/09/20 | 3,225 | 3,225 | 3,195 | 3,210 | -10 | -0.3% | 884 |
| 2024/09/19 | 3,205 | 3,235 | 3,205 | 3,220 | +75 | +2.4% | 8,079 |
101～
150
件表示中 / 1001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
