グローバルＸ　ＭＳＣＩ　気候変動対応－日本株式　ＥＴＦ

2848 / 東証(その他) / ETF・REIT等

2,079 +13 (+0.63%)

株価：2025/05/02 13:05 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
2025/05/02	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
2025/04/03	1,982	1,982	1,963	1,963	-69	-3.4%	63
2025/04/02	2,054	2,054	2,029	2,032	-21	-1%	458
2025/04/01	2,058	2,061	2,052	2,053	+8	+0.4%	20,087
2025/03/31	2,070	2,070	2,045	2,045	-68	-3.2%	18
2025/03/28	2,128	2,128	2,110	2,113	-9	-0.4%	113
2025/03/27	2,126	2,126	2,122	2,122	-13	-0.6%	6
2025/03/26	2,135	2,135	2,135	2,135	+11	+0.5%	1
2025/03/25	2,129	2,129	2,124	2,124	-1	±0%	2
2025/03/24	2,178	2,178	2,125	2,125	-3	-0.1%	56
2025/03/21	2,155	2,155	2,128	2,128	-	-	12
2025/03/19	0	0	0	0	-	-	0
2025/03/18	2,105	2,105	2,105	2,105	+17	+0.8%	1
2025/03/17	2,019	2,088	2,019	2,088	+19	+0.9%	7
2025/03/14	2,069	2,069	2,069	2,069	-1	±0%	1
2025/03/13	2,060	2,070	2,060	2,070	+16	+0.8%	9
2025/03/12	2,001	2,054	2,001	2,054	+54	+2.7%	2
2025/03/11	2,030	2,030	2,000	2,000	-64	-3.1%	4
2025/03/10	2,078	2,078	2,064	2,064	-13	-0.6%	604
2025/03/07	2,144	2,144	2,073	2,077	-18	-0.9%	7
2025/03/06	2,095	2,095	2,095	2,095	+8	+0.4%	1
2025/03/05	2,139	2,139	2,087	2,087	-2	-0.1%	603
2025/03/04	2,096	2,096	2,089	2,089	+1	±0%	2
2025/03/03	2,091	2,091	2,088	2,088	+32	+1.6%	2
2025/02/28	2,065	2,130	2,056	2,056	-57	-2.7%	20
2025/02/27	2,137	2,137	2,105	2,113	+26	+1.2%	9
2025/02/26	2,093	2,093	2,087	2,087	-6	-0.3%	30
2025/02/25	2,081	2,093	2,081	2,093	-21	-1%	9,106
2025/02/21	2,114	2,114	2,114	2,114	-4	-0.2%	1
2025/02/20	2,145	2,145	2,118	2,118	-	-	31
2025/02/19	0	0	0	0	-	-	0