3,375
-5 (-0.15%)
株価：2024/05/17 15:00
20分ディレイ
グローバルＸ ＭＳＣＩ ガバナンス・クオリティ－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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 3,475 | 3,475 | 3,350 | 3,350 | +15 | +0.4% | 4,334 |
| 2024/03/01 | 3,295 | 3,335 | 3,290 | 3,335 | +55 | +1.7% | 291 |
| 2024/02/29 | 3,280 | 3,280 | 3,255 | 3,280 | ±0 | ±0% | 249 |
| 2024/02/28 | 3,285 | 3,285 | 3,270 | 3,280 | ±0 | ±0% | 102 |
| 2024/02/27 | 3,295 | 3,300 | 3,275 | 3,280 | -5 | -0.2% | 320 |
| 2024/02/26 | 3,280 | 3,295 | 3,275 | 3,285 | +15 | +0.5% | 154 |
| 2024/02/22 | 3,245 | 3,270 | 3,240 | 3,270 | +55 | +1.7% | 356 |
| 2024/02/21 | 3,205 | 3,215 | 3,200 | 3,215 | -10 | -0.3% | 1,672 |
| 2024/02/20 | 3,235 | 3,235 | 3,215 | 3,225 | -5 | -0.2% | 31 |
| 2024/02/19 | 3,225 | 3,230 | 3,220 | 3,230 | -10 | -0.3% | 80 |
| 2024/02/16 | 3,260 | 3,260 | 3,225 | 3,240 | +30 | +0.9% | 133 |
| 2024/02/15 | 3,265 | 3,290 | 3,200 | 3,210 | +15 | +0.5% | 209 |
| 2024/02/14 | 3,190 | 3,195 | 3,175 | 3,195 | -20 | -0.6% | 64 |
| 2024/02/13 | 3,190 | 3,220 | 3,180 | 3,215 | +75 | +2.4% | 138 |
| 2024/02/09 | 3,140 | 3,160 | 3,140 | 3,140 | ±0 | ±0% | 359 |
| 2024/02/08 | 3,120 | 3,140 | 3,105 | 3,140 | +50 | +1.6% | 392 |
| 2024/02/07 | 3,095 | 3,100 | 3,080 | 3,090 | -10 | -0.3% | 269 |
| 2024/02/06 | 3,105 | 3,120 | 3,100 | 3,100 | -35 | -1.1% | 474 |
| 2024/02/05 | 3,165 | 3,165 | 3,130 | 3,135 | +5 | +0.2% | 2,041 |
| 2024/02/02 | 3,145 | 3,145 | 3,120 | 3,130 | +25 | +0.8% | 575 |
| 2024/02/01 | 3,100 | 3,130 | 3,100 | 3,105 | -35 | -1.1% | 492 |
| 2024/01/31 | 3,120 | 3,140 | 3,095 | 3,140 | +20 | +0.6% | 245 |
| 2024/01/30 | 3,145 | 3,145 | 3,115 | 3,120 | +20 | +0.6% | 80 |
| 2024/01/29 | 3,100 | 3,110 | 3,085 | 3,100 | +25 | +0.8% | 61 |
| 2024/01/26 | 3,110 | 3,110 | 3,075 | 3,075 | -50 | -1.6% | 172 |
| 2024/01/25 | 3,120 | 3,125 | 3,100 | 3,125 | +5 | +0.2% | 281 |
| 2024/01/24 | 3,150 | 3,150 | 3,115 | 3,120 | -40 | -1.3% | 204 |
| 2024/01/23 | 3,165 | 3,190 | 3,150 | 3,160 | +10 | +0.3% | 71 |
| 2024/01/22 | 3,115 | 3,150 | 3,115 | 3,150 | +45 | +1.4% | 137 |
| 2024/01/19 | 3,125 | 3,125 | 3,100 | 3,105 | +45 | +1.5% | 129 |
| 2024/01/18 | 3,065 | 3,075 | 3,060 | 3,060 | -20 | -0.6% | 169 |
| 2024/01/17 | 3,110 | 3,130 | 3,080 | 3,080 | -5 | -0.2% | 258 |
| 2024/01/16 | 3,145 | 3,145 | 3,085 | 3,085 | -35 | -1.1% | 263 |
| 2024/01/15 | 3,105 | 3,125 | 3,080 | 3,120 | +40 | +1.3% | 219 |
| 2024/01/12 | 3,100 | 3,100 | 3,070 | 3,080 | +20 | +0.7% | 983 |
| 2024/01/11 | 3,045 | 3,060 | 3,030 | 3,060 | +61 | +2% | 253 |
| 2024/01/10 | 2,962 | 3,000 | 2,948 | 2,999 | +53 | +1.8% | 737 |
| 2024/01/09 | 3,005 | 3,005 | 2,937 | 2,946 | +44 | +1.5% | 489 |
| 2024/01/05 | 2,910 | 2,913 | 2,900 | 2,902 | -1 | ±0% | 635 |
| 2024/01/04 | 2,891 | 2,903 | 2,868 | 2,903 | -1 | ±0% | 188 |
| 2023/12/29 | 2,921 | 2,925 | 2,904 | 2,904 | -6 | -0.2% | 163 |
| 2023/12/28 | 2,902 | 2,910 | 2,902 | 2,910 | -12 | -0.4% | 220 |
| 2023/12/27 | 2,898 | 2,922 | 2,898 | 2,922 | +43 | +1.5% | 255 |
| 2023/12/26 | 2,886 | 2,887 | 2,879 | 2,879 | -8 | -0.3% | 217 |
| 2023/12/25 | 2,905 | 2,905 | 2,887 | 2,887 | +11 | +0.4% | 215 |
| 2023/12/22 | 2,884 | 2,886 | 2,876 | 2,876 | +7 | +0.2% | 127 |
| 2023/12/21 | 2,869 | 2,870 | 2,866 | 2,869 | -38 | -1.3% | 233 |
| 2023/12/20 | 2,892 | 2,911 | 2,892 | 2,907 | +34 | +1.2% | 1,104 |
| 2023/12/19 | 2,851 | 2,873 | 2,842 | 2,873 | +37 | +1.3% | 4,074 |
| 2023/12/18 | 2,850 | 2,850 | 2,830 | 2,836 | -26 | -0.9% | 146 |
51～
100
件表示中 / 766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
