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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 4,190 | 4,195 | 4,175 | 4,175 | -20 | -0.5% | 35 |
| 2024/05/13 | 4,200 | 4,200 | 4,180 | 4,195 | ±0 | ±0% | 60 |
| 2024/05/10 | 4,150 | 4,215 | 4,150 | 4,195 | ±0 | ±0% | 1,122 |
| 2024/05/09 | 4,185 | 4,195 | 4,160 | 4,195 | +30 | +0.7% | 261 |
| 2024/05/08 | 4,185 | 4,185 | 4,155 | 4,165 | -10 | -0.2% | 93 |
| 2024/05/07 | 4,195 | 4,195 | 4,155 | 4,175 | +20 | +0.5% | 299 |
| 2024/05/02 | 4,155 | 4,155 | 4,150 | 4,155 | -10 | -0.2% | 64 |
| 2024/05/01 | 4,170 | 4,170 | 4,150 | 4,165 | -25 | -0.6% | 340 |
| 2024/04/30 | 4,195 | 4,195 | 4,175 | 4,190 | +50 | +1.2% | 162 |
| 2024/04/26 | 4,150 | 4,150 | 4,115 | 4,140 | +20 | +0.5% | 494 |
| 2024/04/25 | 4,120 | 4,150 | 4,110 | 4,120 | -35 | -0.8% | 313 |
| 2024/04/24 | 4,150 | 4,155 | 4,140 | 4,155 | +40 | +1% | 454 |
| 2024/04/23 | 4,125 | 4,125 | 4,100 | 4,115 | -35 | -0.8% | 597 |
| 2024/04/22 | 4,110 | 4,170 | 4,110 | 4,150 | +25 | +0.6% | 615 |
| 2024/04/19 | 4,175 | 4,175 | 4,105 | 4,125 | -80 | -1.9% | 818 |
| 2024/04/18 | 4,190 | 4,210 | 4,175 | 4,205 | +25 | +0.6% | 719 |
| 2024/04/17 | 4,215 | 4,230 | 4,180 | 4,180 | -30 | -0.7% | 486 |
| 2024/04/16 | 4,235 | 4,235 | 4,205 | 4,210 | -50 | -1.2% | 392 |
| 2024/04/15 | 4,260 | 4,260 | 4,245 | 4,260 | -40 | -0.9% | 202 |
| 2024/04/12 | 4,310 | 4,315 | 4,300 | 4,300 | +20 | +0.5% | 135 |
| 2024/04/11 | 4,235 | 4,290 | 4,235 | 4,280 | -15 | -0.3% | 255 |
| 2024/04/10 | 4,315 | 4,315 | 4,295 | 4,295 | ±0 | ±0% | 4,737 |
| 2024/04/09 | 4,280 | 4,295 | 4,280 | 4,295 | +15 | +0.4% | 52 |
| 2024/04/08 | 4,285 | 4,300 | 4,280 | 4,280 | +10 | +0.2% | 12,218 |
| 2024/04/05 | 4,280 | 4,280 | 4,245 | 4,270 | -40 | -0.9% | 290 |
| 2024/04/04 | 4,330 | 4,345 | 4,310 | 4,310 | +10 | +0.2% | 303 |
| 2024/04/03 | 4,270 | 4,315 | 4,270 | 4,300 | ±0 | ±0% | 272 |
| 2024/04/02 | 4,330 | 4,330 | 4,300 | 4,300 | -20 | -0.5% | 133 |
| 2024/04/01 | 4,390 | 4,390 | 4,320 | 4,320 | -55 | -1.3% | 98 |
| 2024/03/29 | 4,355 | 4,375 | 4,355 | 4,375 | +45 | +1% | 287 |
| 2024/03/28 | 4,380 | 4,390 | 4,330 | 4,330 | -65 | -1.5% | 888 |
| 2024/03/27 | 4,405 | 4,405 | 4,390 | 4,395 | +40 | +0.9% | 125 |
| 2024/03/26 | 4,360 | 4,360 | 4,340 | 4,355 | -15 | -0.3% | 114 |
| 2024/03/25 | 4,410 | 4,410 | 4,355 | 4,370 | -30 | -0.7% | 399 |
| 2024/03/22 | 4,395 | 4,415 | 4,390 | 4,400 | +20 | +0.5% | 48 |
| 2024/03/21 | 4,390 | 4,390 | 4,370 | 4,380 | +50 | +1.2% | 4,923 |
| 2024/03/19 | 4,310 | 4,330 | 4,290 | 4,330 | +35 | +0.8% | 202 |
| 2024/03/18 | 4,270 | 4,295 | 4,270 | 4,295 | +70 | +1.7% | 41 |
| 2024/03/15 | 4,210 | 4,235 | 4,210 | 4,225 | +25 | +0.6% | 151 |
| 2024/03/14 | 4,230 | 4,230 | 4,200 | 4,200 | -20 | -0.5% | 80 |
| 2024/03/13 | 4,240 | 4,255 | 4,215 | 4,220 | -20 | -0.5% | 10,444 |
| 2024/03/12 | 4,215 | 4,240 | 4,190 | 4,240 | +5 | +0.1% | 67 |
| 2024/03/11 | 4,245 | 4,270 | 4,210 | 4,235 | -65 | -1.5% | 502 |
| 2024/03/08 | 4,275 | 4,315 | 4,275 | 4,300 | ±0 | ±0% | 8,733 |
| 2024/03/07 | 4,360 | 4,360 | 4,300 | 4,300 | -45 | -1% | 26 |
| 2024/03/06 | 4,295 | 4,345 | 4,295 | 4,345 | +20 | +0.5% | 114 |
| 2024/03/05 | 4,325 | 4,325 | 4,290 | 4,325 | -5 | -0.1% | 268 |
| 2024/03/04 | 4,375 | 4,375 | 4,330 | 4,330 | -15 | -0.3% | 10,167 |
| 2024/03/01 | 4,325 | 4,355 | 4,325 | 4,345 | +35 | +0.8% | 7,139 |
| 2024/02/29 | 4,275 | 4,310 | 4,275 | 4,310 | ±0 | ±0% | 1,344 |
301～
350
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
