3,400
+33 (+0.98%)
株価：2025/06/12 09:00
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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 3,200 | 3,210 | 3,190 | 3,190 | +20 | +0.6% | 78 |
| 2024/08/13 | 3,145 | 3,170 | 3,140 | 3,170 | +90 | +2.9% | 648 |
| 2024/08/09 | 3,085 | 3,090 | 3,080 | 3,080 | +15 | +0.5% | 147 |
| 2024/08/08 | 3,175 | 3,175 | 3,035 | 3,065 | -75 | -2.4% | 319 |
| 2024/08/07 | 2,981 | 3,140 | 2,975 | 3,140 | +125 | +4.1% | 147 |
| 2024/08/06 | 2,824 | 3,035 | 2,824 | 3,015 | +167 | +5.9% | 408 |
| 2024/08/05 | 3,010 | 3,015 | 2,823 | 2,848 | -247 | -8% | 420 |
| 2024/08/02 | 3,280 | 3,280 | 3,095 | 3,095 | -205 | -6.2% | 872 |
| 2024/08/01 | 3,390 | 3,390 | 3,280 | 3,300 | -40 | -1.2% | 140 |
| 2024/07/31 | 3,310 | 3,350 | 3,310 | 3,340 | +35 | +1.1% | 25 |
| 2024/07/30 | 3,330 | 3,330 | 3,305 | 3,305 | -30 | -0.9% | 57 |
| 2024/07/29 | 3,315 | 3,350 | 3,310 | 3,335 | +55 | +1.7% | 147 |
| 2024/07/26 | 3,285 | 3,305 | 3,255 | 3,280 | -10 | -0.3% | 140 |
| 2024/07/25 | 3,345 | 3,345 | 3,285 | 3,290 | -125 | -3.7% | 2,796 |
| 2024/07/24 | 3,425 | 3,445 | 3,410 | 3,415 | -25 | -0.7% | 769 |
| 2024/07/23 | 3,475 | 3,475 | 3,440 | 3,440 | -5 | -0.1% | 43 |
| 2024/07/22 | 3,515 | 3,515 | 3,445 | 3,445 | -50 | -1.4% | 24 |
| 2024/07/19 | 3,490 | 3,515 | 3,485 | 3,495 | -25 | -0.7% | 164 |
| 2024/07/18 | 3,530 | 3,540 | 3,490 | 3,520 | -80 | -2.2% | 395 |
| 2024/07/17 | 3,630 | 3,630 | 3,600 | 3,600 | -10 | -0.3% | 15 |
| 2024/07/16 | 3,615 | 3,615 | 3,605 | 3,610 | +20 | +0.6% | 35 |
| 2024/07/12 | 3,595 | 3,620 | 3,590 | 3,590 | -75 | -2% | 160 |
| 2024/07/11 | 3,690 | 3,690 | 3,660 | 3,665 | +30 | +0.8% | 108,413 |
| 2024/07/10 | 3,600 | 3,635 | 3,600 | 3,635 | +15 | +0.4% | 50,107 |
| 2024/07/09 | 3,560 | 3,625 | 3,560 | 3,620 | +70 | +2% | 56,311 |
| 2024/07/08 | 3,535 | 3,565 | 3,535 | 3,550 | +5 | +0.1% | 59 |
| 2024/07/05 | 3,570 | 3,570 | 3,545 | 3,545 | -25 | -0.7% | 308 |
| 2024/07/04 | 3,560 | 3,570 | 3,540 | 3,570 | +45 | +1.3% | 59 |
| 2024/07/03 | 3,505 | 3,535 | 3,505 | 3,525 | +25 | +0.7% | 44 |
| 2024/07/02 | 3,470 | 3,505 | 3,465 | 3,500 | +35 | +1% | 956 |
| 2024/07/01 | 3,485 | 3,485 | 3,455 | 3,465 | ±0 | ±0% | 4,122 |
| 2024/06/28 | 3,460 | 3,465 | 3,460 | 3,465 | +30 | +0.9% | 28 |
| 2024/06/27 | 3,450 | 3,450 | 3,425 | 3,435 | -10 | -0.3% | 27 |
| 2024/06/26 | 3,425 | 3,450 | 3,420 | 3,445 | +50 | +1.5% | 373 |
| 2024/06/25 | 3,390 | 3,405 | 3,380 | 3,395 | +20 | +0.6% | 31 |
| 2024/06/24 | 3,360 | 3,375 | 3,345 | 3,375 | +30 | +0.9% | 48 |
| 2024/06/21 | 3,370 | 3,370 | 3,345 | 3,345 | ±0 | ±0% | 33 |
| 2024/06/20 | 3,340 | 3,345 | 3,315 | 3,345 | - | - | 71 |
| 2024/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/18 | 3,335 | 3,335 | 3,325 | 3,325 | +20 | +0.6% | 23 |
| 2024/06/17 | 3,350 | 3,350 | 3,305 | 3,305 | -65 | -1.9% | 98 |
| 2024/06/14 | 3,360 | 3,385 | 3,340 | 3,370 | -5 | -0.1% | 459 |
| 2024/06/13 | 3,415 | 3,415 | 3,375 | 3,375 | -5 | -0.1% | 72 |
| 2024/06/12 | 3,390 | 3,390 | 3,370 | 3,380 | -30 | -0.9% | 83 |
| 2024/06/11 | 3,405 | 3,425 | 3,405 | 3,410 | +15 | +0.4% | 64 |
| 2024/06/10 | 3,385 | 3,395 | 3,385 | 3,395 | +35 | +1% | 28 |
| 2024/06/07 | 3,365 | 3,375 | 3,360 | 3,360 | -25 | -0.7% | 16 |
| 2024/06/06 | 3,405 | 3,405 | 3,380 | 3,385 | +35 | +1% | 63 |
| 2024/06/05 | 3,355 | 3,365 | 3,350 | 3,350 | -55 | -1.6% | 78 |
| 2024/06/04 | 3,405 | 3,405 | 3,405 | 3,405 | ±0 | ±0% | 258 |
201～
250
件表示中 / 1027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
