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 |
|---|---|---|---|---|---|---|---|
| 2022/12/29 | 3,105 | 3,110 | 3,085 | 3,105 | -15 | -0.5% | 592 |
| 2022/12/28 | 3,120 | 3,120 | 3,110 | 3,120 | -5 | -0.2% | 10,117 |
| 2022/12/27 | 3,145 | 3,145 | 3,115 | 3,125 | +5 | +0.2% | 91 |
| 2022/12/26 | 3,115 | 3,120 | 3,105 | 3,120 | +10 | +0.3% | 195 |
| 2022/12/23 | 3,115 | 3,115 | 3,100 | 3,110 | -25 | -0.8% | 16,390 |
| 2022/12/22 | 3,125 | 3,135 | 3,115 | 3,135 | +25 | +0.8% | 133 |
| 2022/12/21 | 3,120 | 3,130 | 3,105 | 3,110 | -25 | -0.8% | 10,987 |
| 2022/12/20 | 3,170 | 3,180 | 3,120 | 3,135 | -35 | -1.1% | 26,583 |
| 2022/12/19 | 3,165 | 3,175 | 3,165 | 3,170 | -10 | -0.3% | 648 |
| 2022/12/16 | 3,195 | 3,200 | 3,180 | 3,180 | -30 | -0.9% | 490 |
| 2022/12/15 | 3,205 | 3,215 | 3,205 | 3,210 | -5 | -0.2% | 195 |
| 2022/12/14 | 3,210 | 3,215 | 3,195 | 3,215 | +15 | +0.5% | 152 |
| 2022/12/13 | 3,200 | 3,200 | 3,200 | 3,200 | +20 | +0.6% | 283 |
| 2022/12/12 | 3,185 | 3,185 | 3,180 | 3,180 | -10 | -0.3% | 79 |
| 2022/12/09 | 3,165 | 3,190 | 3,155 | 3,190 | +35 | +1.1% | 87 |
| 2022/12/08 | 3,170 | 3,170 | 3,140 | 3,155 | -10 | -0.3% | 1,101 |
| 2022/12/07 | 3,145 | 3,165 | 3,145 | 3,165 | +10 | +0.3% | 666 |
| 2022/12/06 | 3,140 | 3,155 | 3,140 | 3,155 | +25 | +0.8% | 35 |
| 2022/12/05 | 3,150 | 3,150 | 3,120 | 3,130 | -10 | -0.3% | 870 |
| 2022/12/02 | 3,175 | 3,175 | 3,130 | 3,140 | -50 | -1.6% | 130 |
| 2022/12/01 | 3,225 | 3,225 | 3,190 | 3,190 | -20 | -0.6% | 357 |
| 2022/11/30 | 3,215 | 3,215 | 3,210 | 3,210 | -5 | -0.2% | 4 |
| 2022/11/29 | 3,230 | 3,230 | 3,210 | 3,215 | -25 | -0.8% | 29 |
| 2022/11/28 | 3,260 | 3,260 | 3,230 | 3,240 | -5 | -0.2% | 92 |
| 2022/11/25 | 3,235 | 3,245 | 3,235 | 3,245 | ±0 | ±0% | 20 |
| 2022/11/24 | 3,250 | 3,250 | 3,245 | 3,245 | +25 | +0.8% | 143 |
| 2022/11/22 | 3,190 | 3,220 | 3,190 | 3,220 | +35 | +1.1% | 125 |
| 2022/11/21 | 3,195 | 3,195 | 3,170 | 3,185 | +5 | +0.2% | 194 |
| 2022/11/18 | 3,160 | 3,180 | 3,160 | 3,180 | +25 | +0.8% | 394 |
| 2022/11/17 | 3,140 | 3,170 | 3,140 | 3,155 | +15 | +0.5% | 178 |
| 2022/11/16 | 3,135 | 3,140 | 3,110 | 3,140 | +15 | +0.5% | 186 |
| 2022/11/15 | 3,125 | 3,140 | 3,125 | 3,125 | ±0 | ±0% | 115 |
| 2022/11/14 | 3,155 | 3,155 | 3,120 | 3,125 | -35 | -1.1% | 201 |
| 2022/11/11 | 3,165 | 3,180 | 3,155 | 3,160 | +5 | +0.2% | 366 |
| 2022/11/10 | 3,145 | 3,155 | 3,140 | 3,155 | -5 | -0.2% | 58 |
| 2022/11/09 | 3,190 | 3,190 | 3,155 | 3,160 | -35 | -1.1% | 132 |
| 2022/11/08 | 3,200 | 3,200 | 3,185 | 3,195 | +25 | +0.8% | 21 |
| 2022/11/07 | 3,170 | 3,180 | 3,160 | 3,170 | +20 | +0.6% | 116 |
| 2022/11/04 | 3,170 | 3,170 | 3,135 | 3,150 | -10 | -0.3% | 94 |
| 2022/11/02 | 3,160 | 3,165 | 3,155 | 3,160 | -5 | -0.2% | 29 |
| 2022/11/01 | 3,160 | 3,175 | 3,160 | 3,165 | ±0 | ±0% | 76 |
| 2022/10/31 | 3,160 | 3,165 | 3,150 | 3,165 | +35 | +1.1% | 78 |
| 2022/10/28 | 3,135 | 3,150 | 3,130 | 3,130 | -20 | -0.6% | 758 |
| 2022/10/27 | 3,165 | 3,165 | 3,140 | 3,150 | -10 | -0.3% | 1,049 |
| 2022/10/26 | 3,150 | 3,180 | 3,145 | 3,160 | +15 | +0.5% | 530 |
| 2022/10/25 | 3,145 | 3,150 | 3,130 | 3,145 | +20 | +0.6% | 29 |
| 2022/10/24 | 3,165 | 3,165 | 3,125 | 3,125 | -25 | -0.8% | 168 |
| 2022/10/21 | 3,170 | 3,170 | 3,150 | 3,150 | -55 | -1.7% | 694 |
| 2022/10/20 | 3,205 | 3,215 | 3,200 | 3,205 | -25 | -0.8% | 570 |
| 2022/10/19 | 3,230 | 3,235 | 3,220 | 3,230 | +5 | +0.2% | 17 |
601～
650
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
