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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 4,490 | 4,490 | 4,435 | 4,460 | +40 | +0.9% | 340 |
| 2024/10/04 | 4,390 | 4,420 | 4,390 | 4,420 | +35 | +0.8% | 25 |
| 2024/10/03 | 4,405 | 4,405 | 4,380 | 4,385 | +25 | +0.6% | 137 |
| 2024/10/02 | 4,365 | 4,370 | 4,360 | 4,360 | -30 | -0.7% | 42 |
| 2024/10/01 | 4,430 | 4,430 | 4,370 | 4,390 | +30 | +0.7% | 98 |
| 2024/09/30 | 4,340 | 4,385 | 4,310 | 4,360 | -105 | -2.4% | 288 |
| 2024/09/27 | 4,500 | 4,500 | 4,425 | 4,465 | +35 | +0.8% | 155 |
| 2024/09/26 | 4,390 | 4,430 | 4,390 | 4,430 | +45 | +1% | 120 |
| 2024/09/25 | 4,410 | 4,410 | 4,370 | 4,385 | -10 | -0.2% | 70 |
| 2024/09/24 | 4,450 | 4,450 | 4,395 | 4,395 | +15 | +0.3% | 1,329 |
| 2024/09/20 | 4,385 | 4,395 | 4,380 | 4,380 | -10 | -0.2% | 9,069 |
| 2024/09/19 | 4,375 | 4,390 | 4,375 | 4,390 | +80 | +1.9% | 10 |
| 2024/09/18 | 4,400 | 4,400 | 4,310 | 4,310 | -30 | -0.7% | 17 |
| 2024/09/17 | 4,385 | 4,385 | 4,295 | 4,340 | +25 | +0.6% | 131 |
| 2024/09/13 | 4,420 | 4,420 | 4,315 | 4,315 | -40 | -0.9% | 104 |
| 2024/09/12 | 4,345 | 4,380 | 4,335 | 4,355 | +40 | +0.9% | 650 |
| 2024/09/11 | 4,390 | 4,390 | 4,305 | 4,315 | -85 | -1.9% | 186 |
| 2024/09/10 | 4,415 | 4,420 | 4,400 | 4,400 | -15 | -0.3% | 397 |
| 2024/09/09 | 4,350 | 4,415 | 4,350 | 4,415 | +5 | +0.1% | 958 |
| 2024/09/06 | 4,460 | 4,460 | 4,400 | 4,410 | -15 | -0.3% | 336 |
| 2024/09/05 | 4,400 | 4,440 | 4,390 | 4,425 | +25 | +0.6% | 595 |
| 2024/09/04 | 4,405 | 4,440 | 4,395 | 4,400 | -75 | -1.7% | 500 |
| 2024/09/03 | 4,430 | 4,475 | 4,425 | 4,475 | +60 | +1.4% | 326 |
| 2024/09/02 | 4,415 | 4,435 | 4,400 | 4,415 | -15 | -0.3% | 157 |
| 2024/08/30 | 4,450 | 4,450 | 4,430 | 4,430 | -30 | -0.7% | 74 |
| 2024/08/29 | 4,460 | 4,480 | 4,445 | 4,460 | +15 | +0.3% | 466 |
| 2024/08/28 | 4,440 | 4,455 | 4,435 | 4,445 | ±0 | ±0% | 46 |
| 2024/08/27 | 4,400 | 4,445 | 4,400 | 4,445 | +55 | +1.3% | 195 |
| 2024/08/26 | 4,370 | 4,395 | 4,360 | 4,390 | +20 | +0.5% | 865 |
| 2024/08/23 | 4,370 | 4,380 | 4,360 | 4,370 | +20 | +0.5% | 580 |
| 2024/08/22 | 4,350 | 4,355 | 4,345 | 4,350 | +40 | +0.9% | 40 |
| 2024/08/21 | 4,280 | 4,325 | 4,280 | 4,310 | -15 | -0.3% | 26 |
| 2024/08/20 | 4,275 | 4,325 | 4,275 | 4,325 | +80 | +1.9% | 495 |
| 2024/08/19 | 4,235 | 4,265 | 4,235 | 4,245 | +5 | +0.1% | 130 |
| 2024/08/16 | 4,265 | 4,265 | 4,225 | 4,240 | +45 | +1.1% | 304 |
| 2024/08/15 | 4,185 | 4,210 | 4,175 | 4,195 | +15 | +0.4% | 156 |
| 2024/08/14 | 4,180 | 4,180 | 4,150 | 4,180 | +10 | +0.2% | 94 |
| 2024/08/13 | 4,170 | 4,170 | 4,130 | 4,170 | +50 | +1.2% | 60 |
| 2024/08/09 | 4,130 | 4,145 | 4,115 | 4,120 | +5 | +0.1% | 263 |
| 2024/08/08 | 4,215 | 4,215 | 4,080 | 4,115 | -35 | -0.8% | 137 |
| 2024/08/07 | 4,005 | 4,150 | 4,005 | 4,150 | +75 | +1.8% | 634 |
| 2024/08/06 | 3,865 | 4,260 | 3,865 | 4,075 | +420 | +11.5% | 626 |
| 2024/08/05 | 4,060 | 4,120 | 3,655 | 3,655 | -470 | -11.4% | 964 |
| 2024/08/02 | 4,205 | 4,205 | 4,125 | 4,125 | -115 | -2.7% | 309 |
| 2024/08/01 | 4,295 | 4,295 | 4,205 | 4,240 | -105 | -2.4% | 185 |
| 2024/07/31 | 4,290 | 4,345 | 4,290 | 4,345 | +50 | +1.2% | 1,566 |
| 2024/07/30 | 4,310 | 4,310 | 4,275 | 4,295 | -20 | -0.5% | 117 |
| 2024/07/29 | 4,300 | 4,325 | 4,300 | 4,315 | +65 | +1.5% | 55 |
| 2024/07/26 | 4,290 | 4,290 | 4,250 | 4,250 | -40 | -0.9% | 197 |
| 2024/07/25 | 4,280 | 4,295 | 4,255 | 4,290 | -15 | -0.3% | 2,425 |
201～
250
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
