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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 4,355 | 4,360 | 4,345 | 4,345 | -40 | -0.9% | 61 |
| 2024/12/17 | 4,385 | 4,385 | 4,385 | 4,385 | +20 | +0.5% | 2,470 |
| 2024/12/16 | 4,395 | 4,395 | 4,365 | 4,365 | -20 | -0.5% | 136 |
| 2024/12/13 | 4,450 | 4,450 | 4,380 | 4,385 | -40 | -0.9% | 347 |
| 2024/12/12 | 4,400 | 4,425 | 4,400 | 4,425 | +40 | +0.9% | 44 |
| 2024/12/11 | 4,385 | 4,385 | 4,385 | 4,385 | +15 | +0.3% | 271 |
| 2024/12/10 | 4,420 | 4,420 | 4,365 | 4,370 | -10 | -0.2% | 1,385 |
| 2024/12/09 | 4,390 | 4,395 | 4,380 | 4,380 | +15 | +0.3% | 37 |
| 2024/12/06 | 4,360 | 4,370 | 4,360 | 4,365 | +15 | +0.3% | 9 |
| 2024/12/05 | 4,430 | 4,430 | 4,345 | 4,350 | -10 | -0.2% | 319 |
| 2024/12/04 | 4,380 | 4,380 | 4,355 | 4,360 | -30 | -0.7% | 131 |
| 2024/12/03 | 4,355 | 4,390 | 4,350 | 4,390 | +55 | +1.3% | 131 |
| 2024/12/02 | 4,330 | 4,340 | 4,305 | 4,335 | +5 | +0.1% | 1,758 |
| 2024/11/29 | 4,325 | 4,330 | 4,305 | 4,330 | +15 | +0.3% | 59 |
| 2024/11/28 | 4,310 | 4,315 | 4,295 | 4,315 | +30 | +0.7% | 12 |
| 2024/11/27 | 4,305 | 4,320 | 4,285 | 4,285 | -30 | -0.7% | 456 |
| 2024/11/26 | 4,335 | 4,335 | 4,310 | 4,315 | -25 | -0.6% | 8,921 |
| 2024/11/25 | 4,380 | 4,380 | 4,340 | 4,340 | -20 | -0.5% | 146 |
| 2024/11/22 | 4,345 | 4,360 | 4,330 | 4,360 | +25 | +0.6% | 77 |
| 2024/11/21 | 4,345 | 4,350 | 4,335 | 4,335 | -5 | -0.1% | 14 |
| 2024/11/20 | 4,360 | 4,365 | 4,340 | 4,340 | -10 | -0.2% | 5,024 |
| 2024/11/19 | 4,370 | 4,370 | 4,350 | 4,350 | +15 | +0.3% | 127 |
| 2024/11/18 | 4,360 | 4,360 | 4,330 | 4,335 | -20 | -0.5% | 73 |
| 2024/11/15 | 4,400 | 4,400 | 4,345 | 4,355 | +15 | +0.3% | 14 |
| 2024/11/14 | 4,340 | 4,350 | 4,330 | 4,340 | +15 | +0.3% | 252 |
| 2024/11/13 | 4,340 | 4,355 | 4,325 | 4,325 | -10 | -0.2% | 251 |
| 2024/11/12 | 4,325 | 4,375 | 4,325 | 4,335 | +20 | +0.5% | 264 |
| 2024/11/11 | 4,310 | 4,340 | 4,310 | 4,315 | -15 | -0.3% | 36 |
| 2024/11/08 | 4,375 | 4,375 | 4,330 | 4,330 | -30 | -0.7% | 339 |
| 2024/11/07 | 4,345 | 4,360 | 4,335 | 4,360 | +40 | +0.9% | 1,905 |
| 2024/11/06 | 4,310 | 4,360 | 4,310 | 4,320 | +10 | +0.2% | 59 |
| 2024/11/05 | 4,335 | 4,335 | 4,290 | 4,310 | +15 | +0.3% | 82 |
| 2024/11/01 | 4,265 | 4,310 | 4,265 | 4,295 | -35 | -0.8% | 578 |
| 2024/10/31 | 4,345 | 4,345 | 4,310 | 4,330 | +15 | +0.3% | 51 |
| 2024/10/30 | 4,325 | 4,325 | 4,300 | 4,315 | +15 | +0.3% | 60 |
| 2024/10/29 | 4,315 | 4,315 | 4,290 | 4,300 | +15 | +0.4% | 27,165 |
| 2024/10/28 | 4,265 | 4,290 | 4,265 | 4,285 | +50 | +1.2% | 369 |
| 2024/10/25 | 4,265 | 4,265 | 4,230 | 4,235 | -15 | -0.4% | 34 |
| 2024/10/24 | 4,230 | 4,255 | 4,230 | 4,250 | -20 | -0.5% | 3,627 |
| 2024/10/23 | 4,315 | 4,315 | 4,265 | 4,270 | -50 | -1.2% | 1,359 |
| 2024/10/22 | 4,345 | 4,345 | 4,305 | 4,320 | -30 | -0.7% | 1,947 |
| 2024/10/21 | 4,375 | 4,375 | 4,335 | 4,350 | -10 | -0.2% | 2,899 |
| 2024/10/18 | 4,380 | 4,385 | 4,355 | 4,360 | -15 | -0.3% | 87 |
| 2024/10/17 | 4,405 | 4,405 | 4,350 | 4,375 | ±0 | ±0% | 65 |
| 2024/10/16 | 4,410 | 4,430 | 4,375 | 4,375 | -45 | -1% | 55 |
| 2024/10/15 | 4,445 | 4,445 | 4,415 | 4,420 | +25 | +0.6% | 1,028 |
| 2024/10/11 | 4,400 | 4,415 | 4,395 | 4,395 | -40 | -0.9% | 802 |
| 2024/10/10 | 4,435 | 4,450 | 4,430 | 4,435 | ±0 | ±0% | 54 |
| 2024/10/09 | 4,420 | 4,440 | 4,415 | 4,435 | +25 | +0.6% | 42 |
| 2024/10/08 | 4,495 | 4,495 | 4,405 | 4,410 | -50 | -1.1% | 2,346 |
151～
200
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
