4,769
+4 (+0.08%)
株価：2025/09/17 15:30
15分ディレイ
グローバルＸ Ｍｏｒｎｉｎｇｓｔａｒ 高配当 ＥＳＧ－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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 4,762 | 4,773 | 4,746 | 4,769 | +4 | +0.1% | 1,236 |
| 2025/09/16 | 4,727 | 4,765 | 4,727 | 4,765 | +40 | +0.8% | 3,580 |
| 2025/09/12 | 4,735 | 4,735 | 4,710 | 4,725 | +54 | +1.2% | 36 |
| 2025/09/11 | 4,730 | 4,730 | 4,671 | 4,671 | -11 | -0.2% | 66 |
| 2025/09/10 | 4,725 | 4,725 | 4,671 | 4,682 | -7 | -0.1% | 7 |
| 2025/09/09 | 4,749 | 4,749 | 4,684 | 4,689 | -22 | -0.5% | 74 |
| 2025/09/08 | 4,690 | 4,746 | 4,690 | 4,711 | +22 | +0.5% | 348 |
| 2025/09/05 | 4,694 | 4,725 | 4,682 | 4,689 | +24 | +0.5% | 1,010 |
| 2025/09/04 | 4,664 | 4,668 | 4,662 | 4,665 | +15 | +0.3% | 39 |
| 2025/09/03 | 4,707 | 4,707 | 4,650 | 4,650 | -27 | -0.6% | 92 |
| 2025/09/02 | 4,725 | 4,725 | 4,677 | 4,677 | +17 | +0.4% | 211 |
| 2025/09/01 | 4,680 | 4,680 | 4,630 | 4,660 | +13 | +0.3% | 329 |
| 2025/08/29 | 4,695 | 4,695 | 4,641 | 4,647 | -29 | -0.6% | 482 |
| 2025/08/28 | 4,668 | 4,676 | 4,660 | 4,676 | +20 | +0.4% | 47 |
| 2025/08/27 | 4,656 | 4,656 | 4,631 | 4,656 | -3 | -0.1% | 723 |
| 2025/08/26 | 4,720 | 4,720 | 4,659 | 4,659 | -58 | -1.2% | 636 |
| 2025/08/25 | 4,820 | 4,820 | 4,710 | 4,717 | -33 | -0.7% | 210 |
| 2025/08/22 | 4,762 | 4,762 | 4,735 | 4,750 | -12 | -0.3% | 48 |
| 2025/08/21 | 4,770 | 4,770 | 4,762 | 4,762 | -33 | -0.7% | 74 |
| 2025/08/20 | 4,816 | 4,818 | 4,785 | 4,795 | -10 | -0.2% | 33 |
| 2025/08/19 | 4,803 | 4,807 | 4,791 | 4,805 | +1 | ±0% | 168 |
| 2025/08/18 | 4,800 | 4,816 | 4,799 | 4,804 | +57 | +1.2% | 73 |
| 2025/08/15 | 4,724 | 4,754 | 4,724 | 4,747 | +12 | +0.3% | 2,138 |
| 2025/08/14 | 4,790 | 4,790 | 4,729 | 4,735 | -64 | -1.3% | 2,306 |
| 2025/08/13 | 4,775 | 4,814 | 4,775 | 4,799 | +24 | +0.5% | 3,068 |
| 2025/08/12 | 4,795 | 4,800 | 4,743 | 4,775 | +45 | +1% | 11,254 |
| 2025/08/08 | 4,710 | 4,744 | 4,690 | 4,730 | +84 | +1.8% | 292 |
| 2025/08/07 | 4,664 | 4,669 | 4,600 | 4,646 | +21 | +0.5% | 204 |
| 2025/08/06 | 4,635 | 4,638 | 4,625 | 4,625 | -27 | -0.6% | 70 |
| 2025/08/05 | 4,631 | 4,652 | 4,624 | 4,652 | +57 | +1.2% | 789 |
| 2025/08/04 | 4,605 | 4,605 | 4,575 | 4,595 | -50 | -1.1% | 4,165 |
| 2025/08/01 | 4,670 | 4,670 | 4,616 | 4,645 | -22 | -0.5% | 8,499 |
| 2025/07/31 | 4,668 | 4,668 | 4,666 | 4,667 | +44 | +1% | 24 |
| 2025/07/30 | 4,622 | 4,641 | 4,619 | 4,623 | -2 | ±0% | 1,835 |
| 2025/07/29 | 4,690 | 4,690 | 4,617 | 4,625 | -47 | -1% | 217 |
| 2025/07/28 | 4,709 | 4,709 | 4,661 | 4,672 | -8 | -0.2% | 7,409 |
| 2025/07/25 | 4,721 | 4,721 | 4,680 | 4,680 | -50 | -1.1% | 559 |
| 2025/07/24 | 4,705 | 4,735 | 4,705 | 4,730 | +57 | +1.2% | 321 |
| 2025/07/23 | 4,568 | 4,673 | 4,568 | 4,673 | +109 | +2.4% | 2,192 |
| 2025/07/22 | 4,609 | 4,626 | 4,547 | 4,564 | -39 | -0.8% | 325 |
| 2025/07/18 | 4,622 | 4,622 | 4,594 | 4,603 | +14 | +0.3% | 89 |
| 2025/07/17 | 4,557 | 4,589 | 4,544 | 4,589 | +11 | +0.2% | 210 |
| 2025/07/16 | 4,567 | 4,593 | 4,564 | 4,578 | +39 | +0.9% | 2,155 |
| 2025/07/15 | 4,538 | 4,544 | 4,522 | 4,539 | +4 | +0.1% | 155 |
| 2025/07/14 | 4,555 | 4,555 | 4,522 | 4,535 | -20 | -0.4% | 244 |
| 2025/07/11 | 4,556 | 4,573 | 4,555 | 4,555 | +19 | +0.4% | 96 |
| 2025/07/10 | 4,649 | 4,649 | 4,535 | 4,536 | -48 | -1% | 382 |
| 2025/07/09 | 4,591 | 4,591 | 4,569 | 4,584 | +27 | +0.6% | 173 |
| 2025/07/08 | 4,561 | 4,562 | 4,548 | 4,557 | -11 | -0.2% | 4,723 |
| 2025/07/07 | 4,591 | 4,597 | 4,567 | 4,568 | -23 | -0.5% | 564 |
1～
50
件表示中 / 855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
