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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 3,150 | 3,165 | 3,145 | 3,165 | -5 | -0.2% | 17 |
| 2022/09/21 | 3,195 | 3,195 | 3,165 | 3,170 | -20 | -0.6% | 33 |
| 2022/09/20 | 3,175 | 3,190 | 3,175 | 3,190 | +20 | +0.6% | 80 |
| 2022/09/16 | 3,145 | 3,170 | 3,145 | 3,170 | -5 | -0.2% | 37 |
| 2022/09/15 | 3,175 | 3,180 | 3,170 | 3,175 | +5 | +0.2% | 40 |
| 2022/09/14 | 3,180 | 3,185 | 3,165 | 3,170 | -45 | -1.4% | 1,199 |
| 2022/09/13 | 3,210 | 3,215 | 3,200 | 3,215 | +10 | +0.3% | 616 |
| 2022/09/12 | 3,195 | 3,210 | 3,195 | 3,205 | +10 | +0.3% | 443 |
| 2022/09/09 | 3,175 | 3,200 | 3,175 | 3,195 | +25 | +0.8% | 182 |
| 2022/09/08 | 3,150 | 3,175 | 3,145 | 3,170 | +60 | +1.9% | 65 |
| 2022/09/07 | 3,125 | 3,125 | 3,100 | 3,110 | -10 | -0.3% | 42 |
| 2022/09/06 | 3,130 | 3,135 | 3,110 | 3,120 | ±0 | ±0% | 96 |
| 2022/09/05 | 3,130 | 3,130 | 3,115 | 3,120 | -10 | -0.3% | 55 |
| 2022/09/02 | 3,150 | 3,150 | 3,125 | 3,130 | -10 | -0.3% | 313 |
| 2022/09/01 | 3,140 | 3,150 | 3,125 | 3,140 | -20 | -0.6% | 147 |
| 2022/08/31 | 3,155 | 3,160 | 3,150 | 3,160 | -5 | -0.2% | 1,333 |
| 2022/08/30 | 3,155 | 3,165 | 3,145 | 3,165 | +25 | +0.8% | 13 |
| 2022/08/29 | 3,130 | 3,145 | 3,130 | 3,140 | -35 | -1.1% | 429 |
| 2022/08/26 | 3,165 | 3,190 | 3,165 | 3,175 | -5 | -0.2% | 161 |
| 2022/08/25 | 3,185 | 3,185 | 3,170 | 3,180 | +10 | +0.3% | 102 |
| 2022/08/24 | 3,190 | 3,190 | 3,160 | 3,170 | -15 | -0.5% | 36 |
| 2022/08/23 | 3,185 | 3,195 | 3,170 | 3,185 | -5 | -0.2% | 150 |
| 2022/08/22 | 3,180 | 3,195 | 3,170 | 3,190 | ±0 | ±0% | 53 |
| 2022/08/19 | 3,210 | 3,210 | 3,185 | 3,190 | +5 | +0.2% | 92 |
| 2022/08/18 | 3,210 | 3,210 | 3,185 | 3,185 | -20 | -0.6% | 348 |
| 2022/08/17 | 3,175 | 3,205 | 3,170 | 3,205 | +55 | +1.7% | 343 |
| 2022/08/16 | 3,175 | 3,175 | 3,150 | 3,150 | -10 | -0.3% | 42 |
| 2022/08/15 | 3,145 | 3,160 | 3,145 | 3,160 | +30 | +1% | 339 |
| 2022/08/12 | 3,150 | 3,150 | 3,130 | 3,130 | +20 | +0.6% | 36 |
| 2022/08/10 | 3,110 | 3,125 | 3,110 | 3,110 | +5 | +0.2% | 20 |
| 2022/08/09 | 3,125 | 3,125 | 3,100 | 3,105 | -25 | -0.8% | 416 |
| 2022/08/08 | 3,120 | 3,130 | 3,115 | 3,130 | +10 | +0.3% | 180 |
| 2022/08/05 | 3,110 | 3,120 | 3,110 | 3,120 | +30 | +1% | 20 |
| 2022/08/04 | 3,090 | 3,100 | 3,080 | 3,090 | +5 | +0.2% | 2,071 |
| 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 |
701～
750
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
