4,580
-65 (-1.40%)
株価：2025/08/04 09:00
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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 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 |
| 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 |
351～
400
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
