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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 3,195 | 3,200 | 3,165 | 3,175 | +20 | +0.6% | 2,236 |
| 2024/04/22 | 3,140 | 3,175 | 3,140 | 3,155 | +10 | +0.3% | 239 |
| 2024/04/19 | 3,190 | 3,190 | 3,115 | 3,145 | -95 | -2.9% | 200 |
| 2024/04/18 | 3,205 | 3,240 | 3,200 | 3,240 | +10 | +0.3% | 1,342 |
| 2024/04/17 | 3,265 | 3,265 | 3,230 | 3,230 | -25 | -0.8% | 151 |
| 2024/04/16 | 3,270 | 3,270 | 3,245 | 3,255 | -40 | -1.2% | 584 |
| 2024/04/15 | 3,305 | 3,305 | 3,280 | 3,295 | -30 | -0.9% | 643 |
| 2024/04/12 | 3,340 | 3,340 | 3,320 | 3,325 | +20 | +0.6% | 187 |
| 2024/04/11 | 3,285 | 3,305 | 3,285 | 3,305 | -10 | -0.3% | 43 |
| 2024/04/10 | 3,325 | 3,325 | 3,315 | 3,315 | -15 | -0.5% | 18 |
| 2024/04/09 | 3,320 | 3,330 | 3,310 | 3,330 | +35 | +1.1% | 113 |
| 2024/04/08 | 3,305 | 3,305 | 3,295 | 3,295 | +15 | +0.5% | 86 |
| 2024/04/05 | 3,305 | 3,305 | 3,260 | 3,280 | -70 | -2.1% | 1,323 |
| 2024/04/04 | 3,360 | 3,360 | 3,335 | 3,350 | +55 | +1.7% | 48 |
| 2024/04/03 | 3,310 | 3,315 | 3,295 | 3,295 | -30 | -0.9% | 20 |
| 2024/04/02 | 3,350 | 3,350 | 3,325 | 3,325 | -15 | -0.4% | 97 |
| 2024/04/01 | 3,395 | 3,395 | 3,320 | 3,340 | -25 | -0.7% | 469 |
| 2024/03/29 | 3,380 | 3,380 | 3,360 | 3,365 | +10 | +0.3% | 978 |
| 2024/03/28 | 3,390 | 3,390 | 3,355 | 3,355 | -40 | -1.2% | 566 |
| 2024/03/27 | 3,425 | 3,425 | 3,370 | 3,395 | +35 | +1% | 250 |
| 2024/03/26 | 3,365 | 3,370 | 3,350 | 3,360 | ±0 | ±0% | 4,985 |
| 2024/03/25 | 3,380 | 3,390 | 3,360 | 3,360 | -40 | -1.2% | 410 |
| 2024/03/22 | 3,405 | 3,405 | 3,385 | 3,400 | +5 | +0.1% | 347 |
| 2024/03/21 | 3,400 | 3,400 | 3,380 | 3,395 | +50 | +1.5% | 228 |
| 2024/03/19 | 3,320 | 3,345 | 3,305 | 3,345 | +25 | +0.8% | 1,067 |
| 2024/03/18 | 3,205 | 3,320 | 3,205 | 3,320 | +80 | +2.5% | 2,043 |
| 2024/03/15 | 3,255 | 3,255 | 3,240 | 3,240 | -10 | -0.3% | 56 |
| 2024/03/14 | 3,245 | 3,250 | 3,215 | 3,250 | +5 | +0.2% | 104 |
| 2024/03/13 | 3,295 | 3,295 | 3,225 | 3,245 | +5 | +0.2% | 102 |
| 2024/03/12 | 3,210 | 3,240 | 3,210 | 3,240 | -10 | -0.3% | 275 |
| 2024/03/11 | 3,280 | 3,280 | 3,230 | 3,250 | -80 | -2.4% | 610 |
| 2024/03/08 | 3,325 | 3,350 | 3,320 | 3,330 | +10 | +0.3% | 217 |
| 2024/03/07 | 3,370 | 3,375 | 3,320 | 3,320 | -35 | -1% | 154 |
| 2024/03/06 | 3,350 | 3,360 | 3,340 | 3,355 | -10 | -0.3% | 208 |
| 2024/03/05 | 3,350 | 3,365 | 3,330 | 3,365 | +15 | +0.4% | 5,060 |
| 2024/03/04 | 3,475 | 3,475 | 3,350 | 3,350 | +15 | +0.4% | 4,334 |
| 2024/03/01 | 3,295 | 3,335 | 3,290 | 3,335 | +55 | +1.7% | 291 |
| 2024/02/29 | 3,280 | 3,280 | 3,255 | 3,280 | ±0 | ±0% | 249 |
| 2024/02/28 | 3,285 | 3,285 | 3,270 | 3,280 | ±0 | ±0% | 102 |
| 2024/02/27 | 3,295 | 3,300 | 3,275 | 3,280 | -5 | -0.2% | 320 |
| 2024/02/26 | 3,280 | 3,295 | 3,275 | 3,285 | +15 | +0.5% | 154 |
| 2024/02/22 | 3,245 | 3,270 | 3,240 | 3,270 | +55 | +1.7% | 356 |
| 2024/02/21 | 3,205 | 3,215 | 3,200 | 3,215 | -10 | -0.3% | 1,672 |
| 2024/02/20 | 3,235 | 3,235 | 3,215 | 3,225 | -5 | -0.2% | 31 |
| 2024/02/19 | 3,225 | 3,230 | 3,220 | 3,230 | -10 | -0.3% | 80 |
| 2024/02/16 | 3,260 | 3,260 | 3,225 | 3,240 | +30 | +0.9% | 133 |
| 2024/02/15 | 3,265 | 3,290 | 3,200 | 3,210 | +15 | +0.5% | 209 |
| 2024/02/14 | 3,190 | 3,195 | 3,175 | 3,195 | -20 | -0.6% | 64 |
| 2024/02/13 | 3,190 | 3,220 | 3,180 | 3,215 | +75 | +2.4% | 138 |
| 2024/02/09 | 3,140 | 3,160 | 3,140 | 3,140 | ±0 | ±0% | 359 |
251～
300
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
