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 |
|---|---|---|---|---|---|---|---|
| 2024/01/09 | 3,990 | 4,000 | 3,985 | 3,985 | +20 | +0.5% | 204 |
| 2024/01/05 | 3,965 | 3,970 | 3,945 | 3,965 | +30 | +0.8% | 448 |
| 2024/01/04 | 3,875 | 3,935 | 3,875 | 3,935 | +35 | +0.9% | 691 |
| 2023/12/29 | 3,915 | 3,915 | 3,895 | 3,900 | -15 | -0.4% | 377 |
| 2023/12/28 | 3,900 | 3,915 | 3,900 | 3,915 | +10 | +0.3% | 66 |
| 2023/12/27 | 3,885 | 3,905 | 3,885 | 3,905 | +40 | +1% | 105 |
| 2023/12/26 | 3,865 | 3,870 | 3,860 | 3,865 | ±0 | ±0% | 35 |
| 2023/12/25 | 3,900 | 3,900 | 3,865 | 3,865 | +10 | +0.3% | 44 |
| 2023/12/22 | 3,845 | 3,860 | 3,845 | 3,855 | +20 | +0.5% | 638 |
| 2023/12/21 | 3,840 | 3,840 | 3,830 | 3,835 | -35 | -0.9% | 49 |
| 2023/12/20 | 3,855 | 3,880 | 3,855 | 3,870 | +30 | +0.8% | 267 |
| 2023/12/19 | 3,815 | 3,870 | 3,815 | 3,840 | +40 | +1.1% | 3,095 |
| 2023/12/18 | 3,795 | 3,805 | 3,780 | 3,800 | -40 | -1% | 27,403 |
| 2023/12/15 | 3,845 | 3,850 | 3,820 | 3,840 | +5 | +0.1% | 4,106 |
| 2023/12/14 | 3,865 | 3,865 | 3,830 | 3,835 | -20 | -0.5% | 1,161 |
| 2023/12/13 | 3,870 | 3,870 | 3,855 | 3,855 | -15 | -0.4% | 544 |
| 2023/12/12 | 3,865 | 3,870 | 3,865 | 3,870 | +30 | +0.8% | 24 |
| 2023/12/11 | 3,825 | 3,845 | 3,825 | 3,840 | +40 | +1.1% | 56 |
| 2023/12/08 | 3,870 | 3,870 | 3,800 | 3,800 | -50 | -1.3% | 274 |
| 2023/12/07 | 3,875 | 3,875 | 3,840 | 3,850 | -45 | -1.2% | 172 |
| 2023/12/06 | 3,890 | 3,895 | 3,885 | 3,895 | +40 | +1% | 202 |
| 2023/12/05 | 3,880 | 3,880 | 3,855 | 3,855 | -20 | -0.5% | 462 |
| 2023/12/04 | 3,890 | 3,890 | 3,860 | 3,875 | -20 | -0.5% | 63 |
| 2023/12/01 | 3,885 | 3,900 | 3,885 | 3,895 | +35 | +0.9% | 123 |
| 2023/11/30 | 3,870 | 3,870 | 3,850 | 3,860 | -5 | -0.1% | 13 |
| 2023/11/29 | 3,870 | 3,870 | 3,865 | 3,865 | ±0 | ±0% | 4 |
| 2023/11/28 | 3,865 | 3,865 | 3,860 | 3,865 | -10 | -0.3% | 210 |
| 2023/11/27 | 3,900 | 3,900 | 3,875 | 3,875 | -5 | -0.1% | 34 |
| 2023/11/24 | 3,905 | 3,905 | 3,880 | 3,880 | +5 | +0.1% | 130 |
| 2023/11/22 | 3,840 | 3,875 | 3,840 | 3,875 | +30 | +0.8% | 118 |
| 2023/11/21 | 3,845 | 3,850 | 3,835 | 3,845 | -5 | -0.1% | 33 |
| 2023/11/20 | 3,865 | 3,890 | 3,840 | 3,850 | -20 | -0.5% | 688 |
| 2023/11/17 | 3,820 | 3,870 | 3,820 | 3,870 | +45 | +1.2% | 39 |
| 2023/11/16 | 3,830 | 3,830 | 3,820 | 3,825 | -30 | -0.8% | 287 |
| 2023/11/15 | 3,830 | 3,860 | 3,830 | 3,855 | +35 | +0.9% | 2,387 |
| 2023/11/14 | 3,800 | 3,820 | 3,800 | 3,820 | +25 | +0.7% | 18 |
| 2023/11/13 | 3,800 | 3,805 | 3,795 | 3,795 | ±0 | ±0% | 33 |
| 2023/11/10 | 3,755 | 3,795 | 3,755 | 3,795 | +15 | +0.4% | 114 |
| 2023/11/09 | 3,750 | 3,780 | 3,740 | 3,780 | +45 | +1.2% | 154 |
| 2023/11/08 | 3,785 | 3,785 | 3,735 | 3,735 | -30 | -0.8% | 45 |
| 2023/11/07 | 3,800 | 3,800 | 3,765 | 3,765 | -30 | -0.8% | 80 |
| 2023/11/06 | 3,810 | 3,815 | 3,795 | 3,795 | +25 | +0.7% | 4,718 |
| 2023/11/02 | 3,795 | 3,795 | 3,765 | 3,770 | +10 | +0.3% | 134 |
| 2023/11/01 | 3,745 | 3,760 | 3,745 | 3,760 | +60 | +1.6% | 188 |
| 2023/10/31 | 3,685 | 3,700 | 3,670 | 3,700 | +40 | +1.1% | 209 |
| 2023/10/30 | 3,685 | 3,685 | 3,650 | 3,660 | -50 | -1.3% | 4,231 |
| 2023/10/27 | 3,665 | 3,715 | 3,665 | 3,710 | +35 | +1% | 713 |
| 2023/10/26 | 3,695 | 3,710 | 3,675 | 3,675 | -45 | -1.2% | 11,082 |
| 2023/10/25 | 3,740 | 3,740 | 3,720 | 3,720 | +5 | +0.1% | 69 |
| 2023/10/24 | 3,710 | 3,720 | 3,645 | 3,715 | -65 | -1.7% | 5,654 |
351～
400
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
