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 |
|---|---|---|---|---|---|---|---|
| 2023/03/15 | 3,265 | 3,265 | 3,255 | 3,255 | +30 | +0.9% | 377 |
| 2023/03/14 | 3,260 | 3,260 | 3,205 | 3,225 | -45 | -1.4% | 412 |
| 2023/03/13 | 3,300 | 3,300 | 3,265 | 3,270 | -60 | -1.8% | 608 |
| 2023/03/10 | 3,320 | 3,335 | 3,315 | 3,330 | -40 | -1.2% | 41,056 |
| 2023/03/09 | 3,350 | 3,370 | 3,350 | 3,370 | +35 | +1% | 16,123 |
| 2023/03/08 | 3,320 | 3,335 | 3,320 | 3,335 | +15 | +0.5% | 590 |
| 2023/03/07 | 3,310 | 3,330 | 3,310 | 3,320 | +5 | +0.2% | 40 |
| 2023/03/06 | 3,305 | 3,315 | 3,300 | 3,315 | +35 | +1.1% | 111 |
| 2023/03/03 | 3,255 | 3,300 | 3,255 | 3,280 | +25 | +0.8% | 796 |
| 2023/03/02 | 3,270 | 3,270 | 3,250 | 3,255 | -15 | -0.5% | 471 |
| 2023/03/01 | 3,250 | 3,270 | 3,245 | 3,270 | +15 | +0.5% | 84 |
| 2023/02/28 | 3,270 | 3,270 | 3,255 | 3,255 | ±0 | ±0% | 45 |
| 2023/02/27 | 3,330 | 3,330 | 3,255 | 3,255 | -15 | -0.5% | 177 |
| 2023/02/24 | 3,240 | 3,270 | 3,240 | 3,270 | +30 | +0.9% | 74 |
| 2023/02/22 | 3,250 | 3,250 | 3,240 | 3,240 | -30 | -0.9% | 70 |
| 2023/02/21 | 3,340 | 3,340 | 3,255 | 3,270 | ±0 | ±0% | 251 |
| 2023/02/20 | 3,260 | 3,270 | 3,255 | 3,270 | +10 | +0.3% | 175 |
| 2023/02/17 | 3,230 | 3,260 | 3,230 | 3,260 | +5 | +0.2% | 307 |
| 2023/02/16 | 3,235 | 3,255 | 3,235 | 3,255 | +20 | +0.6% | 120 |
| 2023/02/15 | 3,260 | 3,260 | 3,235 | 3,235 | -15 | -0.5% | 154 |
| 2023/02/14 | 3,220 | 3,250 | 3,220 | 3,250 | +40 | +1.2% | 228 |
| 2023/02/13 | 3,230 | 3,230 | 3,205 | 3,210 | -15 | -0.5% | 38 |
| 2023/02/10 | 3,220 | 3,245 | 3,220 | 3,225 | +15 | +0.5% | 370 |
| 2023/02/09 | 3,200 | 3,210 | 3,200 | 3,210 | ±0 | ±0% | 16 |
| 2023/02/08 | 3,225 | 3,225 | 3,200 | 3,210 | -20 | -0.6% | 69 |
| 2023/02/07 | 3,220 | 3,240 | 3,220 | 3,230 | +10 | +0.3% | 105 |
| 2023/02/06 | 3,230 | 3,230 | 3,215 | 3,220 | +20 | +0.6% | 306 |
| 2023/02/03 | 3,210 | 3,210 | 3,185 | 3,200 | ±0 | ±0% | 93 |
| 2023/02/02 | 3,200 | 3,200 | 3,180 | 3,200 | +5 | +0.2% | 20 |
| 2023/02/01 | 3,210 | 3,210 | 3,195 | 3,195 | +5 | +0.2% | 26 |
| 2023/01/31 | 3,205 | 3,210 | 3,190 | 3,190 | ±0 | ±0% | 163 |
| 2023/01/30 | 3,205 | 3,205 | 3,190 | 3,190 | -15 | -0.5% | 30 |
| 2023/01/27 | 3,215 | 3,215 | 3,200 | 3,205 | -10 | -0.3% | 229 |
| 2023/01/26 | 3,205 | 3,215 | 3,205 | 3,215 | +5 | +0.2% | 65 |
| 2023/01/25 | 3,210 | 3,215 | 3,200 | 3,210 | +15 | +0.5% | 80 |
| 2023/01/24 | 3,175 | 3,205 | 3,175 | 3,195 | +35 | +1.1% | 174 |
| 2023/01/23 | 3,135 | 3,160 | 3,135 | 3,160 | +30 | +1% | 823 |
| 2023/01/20 | 3,105 | 3,130 | 3,105 | 3,130 | -5 | -0.2% | 438 |
| 2023/01/19 | 3,130 | 3,135 | 3,110 | 3,135 | -10 | -0.3% | 2,274 |
| 2023/01/18 | 3,110 | 3,145 | 3,100 | 3,145 | +45 | +1.5% | 385 |
| 2023/01/17 | 3,090 | 3,105 | 3,080 | 3,100 | +25 | +0.8% | 275 |
| 2023/01/16 | 3,080 | 3,085 | 3,075 | 3,075 | -10 | -0.3% | 115 |
| 2023/01/13 | 3,075 | 3,100 | 3,075 | 3,085 | -5 | -0.2% | 346 |
| 2023/01/12 | 3,085 | 3,090 | 3,080 | 3,090 | +5 | +0.2% | 7 |
| 2023/01/11 | 3,075 | 3,085 | 3,075 | 3,085 | +25 | +0.8% | 128 |
| 2023/01/10 | 3,100 | 3,100 | 3,060 | 3,060 | -10 | -0.3% | 148 |
| 2023/01/06 | 3,060 | 3,070 | 3,055 | 3,070 | ±0 | ±0% | 150 |
| 2023/01/05 | 3,070 | 3,070 | 3,060 | 3,070 | +10 | +0.3% | 352 |
| 2023/01/04 | 3,075 | 3,075 | 3,050 | 3,060 | -35 | -1.1% | 564 |
| 2022/12/30 | 3,105 | 3,110 | 3,090 | 3,095 | -10 | -0.3% | 331 |
551～
600
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
