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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/10/23 | 3,710 | 3,835 | 3,700 | 3,780 | -30 | -0.8% | 3,344 |
| 2023/10/20 | 3,805 | 3,820 | 3,770 | 3,810 | -15 | -0.4% | 257 |
| 2023/10/19 | 3,785 | 3,925 | 3,785 | 3,825 | +5 | +0.1% | 19,934 |
| 2023/10/18 | 3,810 | 3,820 | 3,795 | 3,820 | +10 | +0.3% | 155 |
| 2023/10/17 | 3,825 | 3,825 | 3,800 | 3,810 | +30 | +0.8% | 7,218 |
| 2023/10/16 | 3,820 | 3,820 | 3,775 | 3,780 | -45 | -1.2% | 509 |
| 2023/10/13 | 3,860 | 3,860 | 3,825 | 3,825 | -45 | -1.2% | 5,724 |
| 2023/10/12 | 3,860 | 3,875 | 3,855 | 3,870 | +20 | +0.5% | 10,094 |
| 2023/10/11 | 3,865 | 3,865 | 3,840 | 3,850 | ±0 | ±0% | 270 |
| 2023/10/10 | 3,840 | 3,855 | 3,835 | 3,850 | +50 | +1.3% | 610 |
| 2023/10/06 | 3,775 | 3,805 | 3,775 | 3,800 | +25 | +0.7% | 656 |
| 2023/10/05 | 3,750 | 3,780 | 3,745 | 3,775 | +55 | +1.5% | 300 |
| 2023/10/04 | 3,760 | 3,760 | 3,720 | 3,720 | -75 | -2% | 27,375 |
| 2023/10/03 | 3,855 | 3,855 | 3,795 | 3,795 | -65 | -1.7% | 7,142 |
| 2023/10/02 | 3,900 | 3,915 | 3,860 | 3,860 | -5 | -0.1% | 12,798 |
| 2023/09/29 | 3,900 | 3,920 | 3,865 | 3,865 | -50 | -1.3% | 580 |
401～
450
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
