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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 4,490 | 4,490 | 4,457 | 4,471 | -27 | -0.6% | 38 |
| 2025/05/21 | 4,541 | 4,541 | 4,498 | 4,498 | +24 | +0.5% | 4 |
| 2025/05/20 | 4,510 | 4,530 | 4,474 | 4,474 | -20 | -0.4% | 25 |
| 2025/05/19 | 4,486 | 4,496 | 4,486 | 4,494 | -1 | ±0% | 104 |
| 2025/05/16 | 4,533 | 4,533 | 4,495 | 4,495 | +21 | +0.5% | 87 |
| 2025/05/15 | 4,495 | 4,495 | 4,474 | 4,474 | -21 | -0.5% | 17 |
| 2025/05/14 | 4,525 | 4,525 | 4,481 | 4,495 | -19 | -0.4% | 213 |
| 2025/05/13 | 4,566 | 4,566 | 4,514 | 4,514 | +14 | +0.3% | 87 |
| 2025/05/12 | 4,523 | 4,523 | 4,500 | 4,500 | -16 | -0.4% | 40 |
| 2025/05/09 | 4,444 | 4,537 | 4,444 | 4,516 | +69 | +1.6% | 145 |
| 2025/05/08 | 4,459 | 4,459 | 4,423 | 4,447 | -24 | -0.5% | 121 |
| 2025/05/07 | 4,449 | 4,471 | 4,448 | 4,471 | +61 | +1.4% | 99 |
| 2025/05/02 | 4,430 | 4,430 | 4,410 | 4,410 | +30 | +0.7% | 104 |
| 2025/05/01 | 4,380 | 4,380 | 4,340 | 4,380 | +20 | +0.5% | 152 |
| 2025/04/30 | 4,360 | 4,370 | 4,355 | 4,360 | +20 | +0.5% | 384 |
| 2025/04/28 | 4,365 | 4,365 | 4,340 | 4,340 | +30 | +0.7% | 143 |
| 2025/04/25 | 4,300 | 4,335 | 4,285 | 4,310 | +40 | +0.9% | 57 |
| 2025/04/24 | 4,315 | 4,330 | 4,270 | 4,270 | -55 | -1.3% | 35 |
| 2025/04/23 | 4,340 | 4,345 | 4,315 | 4,325 | -15 | -0.3% | 3,246 |
| 2025/04/22 | 4,320 | 4,340 | 4,320 | 4,340 | +20 | +0.5% | 1,337 |
| 2025/04/21 | 4,360 | 4,360 | 4,320 | 4,320 | -40 | -0.9% | 83 |
| 2025/04/18 | 4,340 | 4,360 | 4,340 | 4,360 | +35 | +0.8% | 782 |
| 2025/04/17 | 4,290 | 4,325 | 4,290 | 4,325 | +35 | +0.8% | 77 |
| 2025/04/16 | 4,335 | 4,335 | 4,275 | 4,290 | -10 | -0.2% | 117 |
| 2025/04/15 | 4,300 | 4,305 | 4,290 | 4,300 | +35 | +0.8% | 232 |
| 2025/04/14 | 4,280 | 4,285 | 4,265 | 4,265 | +40 | +0.9% | 1,842 |
| 2025/04/11 | 4,320 | 4,320 | 4,140 | 4,225 | -25 | -0.6% | 2,013 |
| 2025/04/10 | 4,360 | 4,360 | 4,250 | 4,250 | +155 | +3.8% | 864 |
| 2025/04/09 | 4,220 | 4,220 | 4,065 | 4,095 | -55 | -1.3% | 7,021 |
| 2025/04/08 | 4,115 | 4,190 | 4,115 | 4,150 | +135 | +3.4% | 1,002 |
| 2025/04/07 | 4,100 | 4,120 | 4,000 | 4,015 | -250 | -5.9% | 1,148 |
| 2025/04/04 | 4,280 | 4,280 | 4,230 | 4,265 | -15 | -0.4% | 24,015 |
| 2025/04/03 | 4,285 | 4,300 | 4,250 | 4,280 | -75 | -1.7% | 4,584 |
| 2025/04/02 | 4,390 | 4,390 | 4,355 | 4,355 | -50 | -1.1% | 162 |
| 2025/04/01 | 4,390 | 4,435 | 4,390 | 4,405 | +20 | +0.5% | 2,777 |
| 2025/03/31 | 4,490 | 4,490 | 4,385 | 4,385 | -105 | -2.3% | 67 |
| 2025/03/28 | 4,500 | 4,510 | 4,490 | 4,490 | -15 | -0.3% | 55 |
| 2025/03/27 | 4,580 | 4,580 | 4,480 | 4,505 | -5 | -0.1% | 406 |
| 2025/03/26 | 4,495 | 4,510 | 4,495 | 4,510 | +35 | +0.8% | 2,071 |
| 2025/03/25 | 4,465 | 4,475 | 4,455 | 4,475 | +15 | +0.3% | 4,007 |
| 2025/03/24 | 4,490 | 4,490 | 4,455 | 4,460 | -15 | -0.3% | 865 |
| 2025/03/21 | 4,475 | 4,490 | 4,475 | 4,475 | -10 | -0.2% | 36 |
| 2025/03/19 | 4,480 | 4,500 | 4,470 | 4,485 | +10 | +0.2% | 63 |
| 2025/03/18 | 4,475 | 4,475 | 4,465 | 4,475 | +45 | +1% | 36 |
| 2025/03/17 | 4,415 | 4,445 | 4,415 | 4,430 | +40 | +0.9% | 23,382 |
| 2025/03/14 | 4,350 | 4,390 | 4,350 | 4,390 | +25 | +0.6% | 17 |
| 2025/03/13 | 4,430 | 4,430 | 4,365 | 4,365 | +5 | +0.1% | 4 |
| 2025/03/12 | 4,310 | 4,360 | 4,310 | 4,360 | +5 | +0.1% | 2 |
| 2025/03/11 | 4,380 | 4,380 | 4,325 | 4,355 | -25 | -0.6% | 3,843 |
| 2025/03/10 | 4,445 | 4,445 | 4,375 | 4,380 | +5 | +0.1% | 15 |
51～
100
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
