4,645
-22 (-0.47%)
株価：2025/08/01 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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 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 |
| 2022/10/18 | 3,230 | 3,235 | 3,215 | 3,225 | +10 | +0.3% | 877 |
| 2022/10/17 | 3,220 | 3,220 | 3,205 | 3,215 | -20 | -0.6% | 215 |
| 2022/10/14 | 3,390 | 3,390 | 3,215 | 3,235 | +55 | +1.7% | 358 |
| 2022/10/13 | 3,200 | 3,200 | 3,180 | 3,180 | -15 | -0.5% | 26 |
| 2022/10/12 | 3,165 | 3,205 | 3,160 | 3,195 | +10 | +0.3% | 320 |
| 2022/10/11 | 3,190 | 3,215 | 3,185 | 3,185 | -45 | -1.4% | 72 |
| 2022/10/07 | 3,210 | 3,230 | 3,205 | 3,230 | -20 | -0.6% | 253 |
| 2022/10/06 | 3,255 | 3,270 | 3,250 | 3,250 | +20 | +0.6% | 127 |
| 2022/10/05 | 3,265 | 3,265 | 3,230 | 3,230 | -10 | -0.3% | 59 |
| 2022/10/04 | 3,200 | 3,240 | 3,165 | 3,240 | +110 | +3.5% | 579 |
| 2022/10/03 | 3,135 | 3,135 | 3,100 | 3,130 | -25 | -0.8% | 381 |
| 2022/09/30 | 3,150 | 3,165 | 3,145 | 3,155 | -30 | -0.9% | 40 |
| 2022/09/29 | 3,150 | 3,190 | 3,145 | 3,185 | +90 | +2.9% | 131 |
| 2022/09/28 | 3,115 | 3,125 | 3,090 | 3,095 | -40 | -1.3% | 254 |
| 2022/09/27 | 3,130 | 3,150 | 3,125 | 3,135 | +10 | +0.3% | 364 |
| 2022/09/26 | 3,140 | 3,145 | 3,125 | 3,125 | -40 | -1.3% | 108 |
651～
700
件表示中 / 824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
