4,572
+42 (+0.93%)
株価：2025/06/13 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 |
|---|---|---|---|---|---|---|---|
| 2023/05/30 | 3,535 | 3,545 | 3,515 | 3,545 | +10 | +0.3% | 241 |
| 2023/05/29 | 3,595 | 3,595 | 3,535 | 3,535 | -15 | -0.4% | 28,904 |
| 2023/05/26 | 3,545 | 3,555 | 3,540 | 3,550 | +15 | +0.4% | 297 |
| 2023/05/25 | 3,535 | 3,540 | 3,520 | 3,535 | -10 | -0.3% | 115 |
| 2023/05/24 | 3,535 | 3,545 | 3,520 | 3,545 | -10 | -0.3% | 152 |
| 2023/05/23 | 3,595 | 3,595 | 3,535 | 3,555 | -35 | -1% | 211 |
| 2023/05/22 | 3,535 | 3,590 | 3,535 | 3,590 | +65 | +1.8% | 146 |
| 2023/05/19 | 3,535 | 3,550 | 3,525 | 3,525 | ±0 | ±0% | 494 |
| 2023/05/18 | 3,550 | 3,550 | 3,520 | 3,525 | +20 | +0.6% | 187 |
| 2023/05/17 | 3,500 | 3,505 | 3,495 | 3,505 | +10 | +0.3% | 53 |
| 2023/05/16 | 3,490 | 3,495 | 3,480 | 3,495 | +25 | +0.7% | 218 |
| 2023/05/15 | 3,460 | 3,470 | 3,455 | 3,470 | +40 | +1.2% | 162 |
| 2023/05/12 | 3,385 | 3,445 | 3,385 | 3,430 | ±0 | ±0% | 326 |
| 2023/05/11 | 3,415 | 3,430 | 3,415 | 3,430 | -10 | -0.3% | 660 |
| 2023/05/10 | 3,470 | 3,470 | 3,430 | 3,440 | -35 | -1% | 1,376 |
| 2023/05/09 | 3,460 | 3,475 | 3,460 | 3,475 | +25 | +0.7% | 163 |
| 2023/05/08 | 3,445 | 3,460 | 3,435 | 3,450 | ±0 | ±0% | 102 |
| 2023/05/02 | 3,470 | 3,470 | 3,440 | 3,450 | -10 | -0.3% | 75 |
| 2023/05/01 | 3,450 | 3,460 | 3,425 | 3,460 | +60 | +1.8% | 2,143 |
| 2023/04/28 | 3,435 | 3,435 | 3,400 | 3,400 | ±0 | ±0% | 450 |
| 2023/04/27 | 3,390 | 3,400 | 3,385 | 3,400 | -5 | -0.1% | 155 |
| 2023/04/26 | 3,400 | 3,405 | 3,385 | 3,405 | -10 | -0.3% | 44 |
| 2023/04/25 | 3,390 | 3,420 | 3,390 | 3,415 | +40 | +1.2% | 84 |
| 2023/04/24 | 3,380 | 3,380 | 3,365 | 3,375 | +10 | +0.3% | 206 |
| 2023/04/21 | 3,375 | 3,390 | 3,365 | 3,365 | -35 | -1% | 44 |
| 2023/04/20 | 3,380 | 3,405 | 3,380 | 3,400 | +5 | +0.1% | 998 |
| 2023/04/19 | 3,405 | 3,405 | 3,390 | 3,395 | ±0 | ±0% | 32 |
| 2023/04/18 | 3,370 | 3,395 | 3,370 | 3,395 | +40 | +1.2% | 29 |
| 2023/04/17 | 3,380 | 3,380 | 3,355 | 3,355 | -20 | -0.6% | 73 |
| 2023/04/14 | 3,370 | 3,375 | 3,350 | 3,375 | +15 | +0.4% | 1,059 |
| 2023/04/13 | 3,365 | 3,365 | 3,350 | 3,360 | -10 | -0.3% | 1,369 |
| 2023/04/12 | 3,350 | 3,370 | 3,350 | 3,370 | +35 | +1% | 75 |
| 2023/04/11 | 3,330 | 3,345 | 3,330 | 3,335 | +20 | +0.6% | 176 |
| 2023/04/10 | 3,295 | 3,320 | 3,295 | 3,315 | +20 | +0.6% | 215 |
| 2023/04/07 | 3,310 | 3,310 | 3,295 | 3,295 | +5 | +0.2% | 604 |
| 2023/04/06 | 3,300 | 3,310 | 3,290 | 3,290 | -15 | -0.5% | 56 |
| 2023/04/05 | 3,365 | 3,365 | 3,305 | 3,305 | -75 | -2.2% | 172 |
| 2023/04/04 | 3,355 | 3,380 | 3,350 | 3,380 | +25 | +0.7% | 744 |
| 2023/04/03 | 3,375 | 3,375 | 3,345 | 3,355 | +10 | +0.3% | 619 |
| 2023/03/31 | 3,330 | 3,365 | 3,330 | 3,345 | +25 | +0.8% | 182 |
| 2023/03/30 | 3,360 | 3,360 | 3,320 | 3,320 | -15 | -0.4% | 1,113 |
| 2023/03/29 | 3,280 | 3,335 | 3,280 | 3,335 | +55 | +1.7% | 82,105 |
| 2023/03/28 | 3,295 | 3,300 | 3,280 | 3,280 | -5 | -0.2% | 72 |
| 2023/03/27 | 3,295 | 3,295 | 3,285 | 3,285 | +10 | +0.3% | 143 |
| 2023/03/24 | 3,275 | 3,275 | 3,270 | 3,275 | ±0 | ±0% | 82 |
| 2023/03/23 | 3,260 | 3,275 | 3,260 | 3,275 | -5 | -0.2% | 1,031 |
| 2023/03/22 | 3,275 | 3,280 | 3,265 | 3,280 | +55 | +1.7% | 83 |
| 2023/03/20 | 3,260 | 3,260 | 3,225 | 3,225 | -40 | -1.2% | 6,451 |
| 2023/03/17 | 3,265 | 3,275 | 3,250 | 3,265 | +20 | +0.6% | 6,472 |
| 2023/03/16 | 3,200 | 3,245 | 3,200 | 3,245 | -10 | -0.3% | 545 |
501～
550
件表示中 / 790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
