2,119
+1 (+0.05%)
株価：2025/06/17 09:56
15分ディレイ
グローバルＸ ＭＳＣＩ 気候変動対応－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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 2,117 | 2,119 | 2,117 | 2,119 | +1 | ±0% | 3,788 |
| 2025/06/16 | 2,118 | 2,118 | 2,118 | 2,118 | -13 | -0.6% | 1 |
| 2025/06/13 | 2,131 | 2,131 | 2,131 | 2,131 | -1 | ±0% | 1 |
| 2025/06/12 | 2,136 | 2,136 | 2,132 | 2,132 | -1 | ±0% | 2 |
| 2025/06/11 | 2,129 | 2,133 | 2,129 | 2,133 | +5 | +0.2% | 4 |
| 2025/06/10 | 2,128 | 2,128 | 2,128 | 2,128 | +6 | +0.3% | 1 |
| 2025/06/09 | 2,122 | 2,122 | 2,122 | 2,122 | +13 | +0.6% | 1 |
| 2025/06/06 | 2,107 | 2,109 | 2,107 | 2,109 | +1 | ±0% | 2 |
| 2025/06/05 | 2,108 | 2,108 | 2,108 | 2,108 | -16 | -0.8% | 3 |
| 2025/06/04 | 2,122 | 2,124 | 2,120 | 2,124 | +3 | +0.1% | 7 |
| 2025/06/03 | 2,119 | 2,121 | 2,119 | 2,121 | +1 | ±0% | 2 |
| 2025/06/02 | 2,120 | 2,120 | 2,120 | 2,120 | -11 | -0.5% | 1 |
| 2025/05/30 | 2,120 | 2,131 | 2,120 | 2,131 | -17 | -0.8% | 2 |
| 2025/05/29 | 2,142 | 2,148 | 2,142 | 2,148 | +16 | +0.8% | 2 |
| 2025/05/28 | 2,132 | 2,132 | 2,132 | 2,132 | +29 | +1.4% | 1 |
| 2025/05/27 | 2,087 | 2,103 | 2,087 | 2,103 | -3 | -0.1% | 101 |
| 2025/05/26 | 2,070 | 2,106 | 2,070 | 2,106 | +27 | +1.3% | 282 |
| 2025/05/23 | 2,079 | 2,079 | 2,079 | 2,079 | +6 | +0.3% | 1 |
| 2025/05/22 | 2,074 | 2,074 | 2,073 | 2,073 | - | - | 2 |
| 2025/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/20 | 2,103 | 2,103 | 2,103 | 2,103 | - | - | 2 |
| 2025/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/16 | 2,103 | 2,103 | 2,098 | 2,098 | -1 | ±0% | 932 |
| 2025/05/15 | 2,105 | 2,105 | 2,099 | 2,099 | -18 | -0.9% | 202 |
| 2025/05/14 | 2,117 | 2,117 | 2,117 | 2,117 | -15 | -0.7% | 1 |
| 2025/05/13 | 2,139 | 2,142 | 2,132 | 2,132 | +28 | +1.3% | 475 |
| 2025/05/12 | 2,110 | 2,110 | 2,103 | 2,104 | ±0 | ±0% | 162 |
| 2025/05/09 | 2,086 | 2,104 | 2,086 | 2,104 | +27 | +1.3% | 22 |
| 2025/05/08 | 2,079 | 2,079 | 2,077 | 2,077 | -1 | ±0% | 2 |
| 2025/05/07 | 2,078 | 2,078 | 2,078 | 2,078 | -1 | ±0% | 1 |
| 2025/05/02 | 2,081 | 2,081 | 2,079 | 2,079 | +13 | +0.6% | 517 |
| 2025/05/01 | 2,060 | 2,066 | 2,051 | 2,066 | +20 | +1% | 3 |
| 2025/04/30 | 2,041 | 2,046 | 2,041 | 2,046 | +8 | +0.4% | 401 |
| 2025/04/28 | 2,041 | 2,041 | 2,038 | 2,038 | +27 | +1.3% | 2 |
| 2025/04/25 | 2,011 | 2,011 | 2,011 | 2,011 | -1 | ±0% | 2 |
| 2025/04/24 | 2,012 | 2,012 | 2,012 | 2,012 | +34 | +1.7% | 2 |
| 2025/04/23 | 1,984 | 1,990 | 1,976 | 1,978 | +34 | +1.7% | 100 |
| 2025/04/22 | 1,944 | 1,950 | 1,944 | 1,944 | -9 | -0.5% | 104 |
| 2025/04/21 | 1,942 | 1,960 | 1,942 | 1,953 | -18 | -0.9% | 62 |
| 2025/04/18 | 1,950 | 1,972 | 1,946 | 1,971 | +35 | +1.8% | 40 |
| 2025/04/17 | 1,923 | 1,937 | 1,923 | 1,936 | +18 | +0.9% | 3 |
| 2025/04/16 | 1,979 | 1,979 | 1,918 | 1,918 | -21 | -1.1% | 4 |
| 2025/04/15 | 1,941 | 1,941 | 1,939 | 1,939 | +15 | +0.8% | 2 |
| 2025/04/14 | 1,909 | 1,924 | 1,909 | 1,924 | +23 | +1.2% | 3 |
| 2025/04/11 | 2,286 | 2,286 | 1,860 | 1,901 | -55 | -2.8% | 2,289 |
| 2025/04/10 | 1,858 | 1,956 | 1,858 | 1,956 | +138 | +7.6% | 103 |
| 2025/04/09 | 1,884 | 1,884 | 1,818 | 1,818 | -66 | -3.5% | 54 |
| 2025/04/08 | 1,824 | 1,884 | 1,824 | 1,884 | +92 | +5.1% | 3 |
| 2025/04/07 | 2,027 | 2,027 | 1,792 | 1,792 | -115 | -6% | 127 |
| 2025/04/04 | 1,946 | 1,946 | 1,900 | 1,907 | -56 | -2.9% | 56 |
1～
50
件表示中 / 792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
