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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 4,345 | 4,345 | 4,290 | 4,305 | -40 | -0.9% | 392 |
| 2024/07/23 | 4,330 | 4,360 | 4,330 | 4,345 | -15 | -0.3% | 540 |
| 2024/07/22 | 4,370 | 4,370 | 4,330 | 4,360 | +10 | +0.2% | 679 |
| 2024/07/19 | 4,395 | 4,395 | 4,340 | 4,350 | -50 | -1.1% | 431 |
| 2024/07/18 | 4,365 | 4,405 | 4,350 | 4,400 | +25 | +0.6% | 572 |
| 2024/07/17 | 4,355 | 4,375 | 4,350 | 4,375 | +15 | +0.3% | 148 |
| 2024/07/16 | 4,360 | 4,365 | 4,340 | 4,360 | -5 | -0.1% | 318 |
| 2024/07/12 | 4,340 | 4,380 | 4,340 | 4,365 | +15 | +0.3% | 12,932 |
| 2024/07/11 | 4,340 | 4,355 | 4,325 | 4,350 | +70 | +1.6% | 210 |
| 2024/07/10 | 4,270 | 4,280 | 4,255 | 4,280 | +15 | +0.4% | 2,043 |
| 2024/07/09 | 4,245 | 4,275 | 4,235 | 4,265 | +25 | +0.6% | 501 |
| 2024/07/08 | 4,250 | 4,255 | 4,240 | 4,240 | -10 | -0.2% | 512 |
| 2024/07/05 | 4,280 | 4,280 | 4,245 | 4,250 | -30 | -0.7% | 308 |
| 2024/07/04 | 4,275 | 4,290 | 4,275 | 4,280 | +5 | +0.1% | 241 |
| 2024/07/03 | 4,270 | 4,285 | 4,245 | 4,275 | +25 | +0.6% | 1,423 |
| 2024/07/02 | 4,260 | 4,260 | 4,240 | 4,250 | ±0 | ±0% | 135 |
| 2024/07/01 | 4,250 | 4,275 | 4,245 | 4,250 | +25 | +0.6% | 3,140 |
| 2024/06/28 | 4,225 | 4,235 | 4,225 | 4,225 | +20 | +0.5% | 67 |
| 2024/06/27 | 4,220 | 4,220 | 4,205 | 4,205 | -5 | -0.1% | 91 |
| 2024/06/26 | 4,220 | 4,225 | 4,200 | 4,210 | -15 | -0.4% | 200 |
| 2024/06/25 | 4,195 | 4,225 | 4,195 | 4,225 | +50 | +1.2% | 61 |
| 2024/06/24 | 4,150 | 4,175 | 4,150 | 4,175 | +50 | +1.2% | 377 |
| 2024/06/21 | 4,130 | 4,130 | 4,125 | 4,125 | ±0 | ±0% | 7 |
| 2024/06/20 | 4,120 | 4,125 | 4,100 | 4,125 | ±0 | ±0% | 82 |
| 2024/06/19 | 4,140 | 4,140 | 4,115 | 4,125 | +5 | +0.1% | 170 |
| 2024/06/18 | 4,125 | 4,125 | 4,120 | 4,120 | +10 | +0.2% | 56 |
| 2024/06/17 | 4,130 | 4,130 | 4,090 | 4,110 | -40 | -1% | 191 |
| 2024/06/14 | 4,085 | 4,155 | 4,085 | 4,150 | +20 | +0.5% | 111 |
| 2024/06/13 | 4,195 | 4,195 | 4,130 | 4,130 | -50 | -1.2% | 431 |
| 2024/06/12 | 4,170 | 4,180 | 4,170 | 4,180 | ±0 | ±0% | 121 |
| 2024/06/11 | 4,185 | 4,195 | 4,180 | 4,180 | ±0 | ±0% | 229 |
| 2024/06/10 | 4,170 | 4,180 | 4,155 | 4,180 | +10 | +0.2% | 99 |
| 2024/06/07 | 4,170 | 4,170 | 4,155 | 4,170 | ±0 | ±0% | 41 |
| 2024/06/06 | 4,195 | 4,195 | 4,170 | 4,170 | +10 | +0.2% | 467 |
| 2024/06/05 | 4,180 | 4,180 | 4,155 | 4,160 | -20 | -0.5% | 552 |
| 2024/06/04 | 4,150 | 4,180 | 4,145 | 4,180 | +20 | +0.5% | 172 |
| 2024/06/03 | 4,145 | 4,165 | 4,145 | 4,160 | +50 | +1.2% | 297 |
| 2024/05/31 | 4,100 | 4,110 | 4,085 | 4,110 | +25 | +0.6% | 90 |
| 2024/05/30 | 4,080 | 4,085 | 4,050 | 4,085 | -20 | -0.5% | 283 |
| 2024/05/29 | 4,145 | 4,145 | 4,100 | 4,105 | -30 | -0.7% | 380 |
| 2024/05/28 | 4,150 | 4,150 | 4,125 | 4,135 | -5 | -0.1% | 290 |
| 2024/05/27 | 4,145 | 4,145 | 4,120 | 4,140 | +5 | +0.1% | 8,051 |
| 2024/05/24 | 4,120 | 4,135 | 4,120 | 4,135 | -20 | -0.5% | 688 |
| 2024/05/23 | 4,145 | 4,155 | 4,125 | 4,155 | +25 | +0.6% | 122 |
| 2024/05/22 | 4,150 | 4,150 | 4,130 | 4,130 | -30 | -0.7% | 12,167 |
| 2024/05/21 | 4,185 | 4,185 | 4,160 | 4,160 | -15 | -0.4% | 98 |
| 2024/05/20 | 4,135 | 4,190 | 4,135 | 4,175 | +35 | +0.8% | 339 |
| 2024/05/17 | 4,145 | 4,150 | 4,140 | 4,140 | -25 | -0.6% | 115 |
| 2024/05/16 | 4,180 | 4,180 | 4,155 | 4,165 | +10 | +0.2% | 96 |
| 2024/05/15 | 4,205 | 4,205 | 4,145 | 4,155 | -20 | -0.5% | 478 |
251～
300
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
