4,572
+42 (+0.93%)
株価：2025/06/13 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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 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 |
| 2024/02/28 | 4,300 | 4,320 | 4,300 | 4,310 | +5 | +0.1% | 58 |
| 2024/02/27 | 4,300 | 4,315 | 4,300 | 4,305 | -15 | -0.3% | 486 |
| 2024/02/26 | 4,335 | 4,335 | 4,310 | 4,320 | -5 | -0.1% | 560 |
| 2024/02/22 | 4,320 | 4,325 | 4,310 | 4,325 | +35 | +0.8% | 217 |
| 2024/02/21 | 4,295 | 4,295 | 4,285 | 4,290 | -10 | -0.2% | 349 |
| 2024/02/20 | 4,295 | 4,315 | 4,295 | 4,300 | +20 | +0.5% | 3,265 |
| 2024/02/19 | 4,290 | 4,290 | 4,270 | 4,280 | -15 | -0.3% | 48 |
| 2024/02/16 | 4,280 | 4,305 | 4,275 | 4,295 | +65 | +1.5% | 104 |
| 2024/02/15 | 4,290 | 4,300 | 4,220 | 4,230 | +10 | +0.2% | 1,351 |
| 2024/02/14 | 4,255 | 4,255 | 4,220 | 4,220 | -40 | -0.9% | 255 |
| 2024/02/13 | 4,210 | 4,260 | 4,200 | 4,260 | +120 | +2.9% | 272 |
| 2024/02/09 | 4,120 | 4,150 | 4,120 | 4,140 | +10 | +0.2% | 1,576 |
| 2024/02/08 | 4,110 | 4,130 | 4,090 | 4,130 | +25 | +0.6% | 34 |
| 2024/02/07 | 4,115 | 4,115 | 4,080 | 4,105 | -15 | -0.4% | 215 |
| 2024/02/06 | 4,110 | 4,170 | 4,110 | 4,120 | -55 | -1.3% | 862 |
| 2024/02/05 | 4,190 | 4,190 | 4,150 | 4,175 | +5 | +0.1% | 508 |
| 2024/02/02 | 4,155 | 4,195 | 4,155 | 4,170 | +30 | +0.7% | 475 |
| 2024/02/01 | 4,115 | 4,140 | 4,115 | 4,140 | -15 | -0.4% | 249 |
| 2024/01/31 | 4,165 | 4,165 | 4,095 | 4,155 | +45 | +1.1% | 382 |
| 2024/01/30 | 4,170 | 4,170 | 4,110 | 4,110 | -5 | -0.1% | 78 |
| 2024/01/29 | 4,165 | 4,165 | 4,105 | 4,115 | +20 | +0.5% | 452 |
| 2024/01/26 | 4,105 | 4,105 | 4,080 | 4,095 | -30 | -0.7% | 317 |
| 2024/01/25 | 4,130 | 4,130 | 4,100 | 4,125 | +15 | +0.4% | 225 |
| 2024/01/24 | 4,220 | 4,220 | 4,110 | 4,110 | -40 | -1% | 1,140 |
| 2024/01/23 | 4,140 | 4,185 | 4,140 | 4,150 | -20 | -0.5% | 1,727 |
| 2024/01/22 | 4,160 | 4,170 | 4,145 | 4,170 | +50 | +1.2% | 6,124 |
| 2024/01/19 | 4,105 | 4,130 | 4,105 | 4,120 | +30 | +0.7% | 502 |
| 2024/01/18 | 4,095 | 4,110 | 4,090 | 4,090 | -10 | -0.2% | 213 |
| 2024/01/17 | 4,135 | 4,155 | 4,100 | 4,100 | -20 | -0.5% | 823 |
| 2024/01/16 | 4,175 | 4,175 | 4,115 | 4,120 | -25 | -0.6% | 5,171 |
| 2024/01/15 | 4,110 | 4,150 | 4,110 | 4,145 | +35 | +0.9% | 648 |
| 2024/01/12 | 4,135 | 4,135 | 4,090 | 4,110 | +15 | +0.4% | 350 |
| 2024/01/11 | 4,075 | 4,100 | 4,070 | 4,095 | +60 | +1.5% | 334 |
| 2024/01/10 | 4,025 | 4,050 | 4,005 | 4,035 | +50 | +1.3% | 5,075 |
301～
350
件表示中 / 790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
