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 |
|---|---|---|---|---|---|---|---|
| 2022/08/03 | 3,115 | 3,115 | 3,085 | 3,085 | -35 | -1.1% | 90 |
| 2022/08/02 | 3,145 | 3,145 | 3,115 | 3,120 | -50 | -1.6% | 137 |
| 2022/08/01 | 3,175 | 3,175 | 3,150 | 3,170 | ±0 | ±0% | 546 |
| 2022/07/29 | 3,185 | 3,200 | 3,170 | 3,170 | -15 | -0.5% | 28 |
| 2022/07/28 | 3,215 | 3,215 | 3,185 | 3,185 | -15 | -0.5% | 138 |
| 2022/07/27 | 3,200 | 3,210 | 3,185 | 3,200 | -5 | -0.2% | 19 |
| 2022/07/26 | 3,205 | 3,210 | 3,205 | 3,205 | -5 | -0.2% | 11 |
| 2022/07/25 | 3,230 | 3,230 | 3,205 | 3,210 | -20 | -0.6% | 295 |
| 2022/07/22 | 3,225 | 3,230 | 3,220 | 3,230 | +10 | +0.3% | 164 |
| 2022/07/21 | 3,210 | 3,220 | 3,205 | 3,220 | +10 | +0.3% | 325 |
| 2022/07/20 | 3,210 | 3,235 | 3,200 | 3,210 | +40 | +1.3% | 219 |
| 2022/07/19 | 3,200 | 3,200 | 3,165 | 3,170 | -25 | -0.8% | 100 |
| 2022/07/15 | 3,190 | 3,200 | 3,175 | 3,195 | +20 | +0.6% | 82 |
| 2022/07/14 | 3,155 | 3,175 | 3,150 | 3,175 | +15 | +0.5% | 153 |
| 2022/07/13 | 3,170 | 3,170 | 3,160 | 3,160 | -5 | -0.2% | 6 |
| 2022/07/12 | 3,190 | 3,190 | 3,155 | 3,165 | -20 | -0.6% | 45 |
| 2022/07/11 | 3,175 | 3,185 | 3,170 | 3,185 | +45 | +1.4% | 37 |
| 2022/07/08 | 3,160 | 3,165 | 3,135 | 3,140 | -10 | -0.3% | 51 |
| 2022/07/07 | 3,145 | 3,150 | 3,130 | 3,150 | +20 | +0.6% | 113 |
| 2022/07/06 | 3,105 | 3,130 | 3,105 | 3,130 | +15 | +0.5% | 284 |
| 2022/07/05 | 3,120 | 3,120 | 3,115 | 3,115 | +5 | +0.2% | 301 |
| 2022/07/04 | 3,110 | 3,135 | 3,100 | 3,110 | +40 | +1.3% | 233 |
| 2022/07/01 | 3,105 | 3,105 | 3,070 | 3,070 | -35 | -1.1% | 74 |
| 2022/06/30 | 3,115 | 3,115 | 3,095 | 3,105 | -5 | -0.2% | 333 |
| 2022/06/29 | 3,100 | 3,120 | 3,100 | 3,110 | -5 | -0.2% | 16 |
| 2022/06/28 | 3,095 | 3,120 | 3,095 | 3,115 | +30 | +1% | 69 |
| 2022/06/27 | 3,105 | 3,105 | 3,085 | 3,085 | ±0 | ±0% | 169 |
| 2022/06/24 | 3,075 | 3,085 | 3,065 | 3,085 | +20 | +0.7% | 112 |
| 2022/06/23 | 3,055 | 3,070 | 3,055 | 3,065 | +15 | +0.5% | 29 |
| 2022/06/22 | 3,045 | 3,050 | 3,030 | 3,050 | +20 | +0.7% | 66 |
| 2022/06/21 | 3,025 | 3,030 | 3,015 | 3,030 | +53 | +1.8% | 42 |
| 2022/06/20 | 3,005 | 3,010 | 2,973 | 2,977 | -18 | -0.6% | 83 |
| 2022/06/17 | 2,976 | 2,998 | 2,965 | 2,995 | -25 | -0.8% | 339 |
| 2022/06/16 | 3,045 | 3,055 | 3,020 | 3,020 | +5 | +0.2% | 19 |
| 2022/06/15 | 3,045 | 3,045 | 3,015 | 3,015 | -35 | -1.1% | 398 |
| 2022/06/14 | 3,040 | 3,060 | 3,040 | 3,050 | -30 | -1% | 614 |
| 2022/06/13 | 3,065 | 3,090 | 3,065 | 3,080 | -35 | -1.1% | 172 |
| 2022/06/10 | 3,110 | 3,115 | 3,110 | 3,115 | -15 | -0.5% | 138 |
| 2022/06/09 | 3,140 | 3,140 | 3,100 | 3,130 | +10 | +0.3% | 52 |
| 2022/06/08 | 3,115 | 3,125 | 3,100 | 3,120 | +15 | +0.5% | 251 |
| 2022/06/07 | 3,105 | 3,115 | 3,090 | 3,105 | +5 | +0.2% | 101 |
| 2022/06/06 | 3,085 | 3,100 | 3,085 | 3,100 | +10 | +0.3% | 116 |
| 2022/06/03 | 3,105 | 3,105 | 3,085 | 3,090 | +5 | +0.2% | 9 |
| 2022/06/02 | 3,065 | 3,085 | 3,065 | 3,085 | -10 | -0.3% | 55 |
| 2022/06/01 | 3,075 | 3,100 | 3,075 | 3,095 | +20 | +0.7% | 62 |
| 2022/05/31 | 3,090 | 3,090 | 3,065 | 3,075 | -30 | -1% | 39 |
| 2022/05/30 | 3,100 | 3,105 | 3,075 | 3,105 | +35 | +1.1% | 153 |
| 2022/05/27 | 3,085 | 3,085 | 3,065 | 3,070 | ±0 | ±0% | 13 |
| 2022/05/26 | 3,060 | 3,080 | 3,035 | 3,070 | -10 | -0.3% | 60 |
| 2022/05/25 | 3,080 | 3,090 | 3,070 | 3,080 | -20 | -0.6% | 27 |
701～
750
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
