1,180
±0 (0.00%)
株価：2025/07/07 11:16
15分ディレイ
グローバルＸ Ｍｏｒｎｉｎｇｓｔａｒ 米国中小型 Ｍｏａｔ 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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 1,180 | 1,180 | 1,178 | 1,180 | ±0 | ±0% | 1,147 |
| 2025/07/04 | 1,183 | 1,185 | 1,180 | 1,180 | +2 | +0.2% | 7,701 |
| 2025/07/03 | 1,182 | 1,182 | 1,172 | 1,178 | +11 | +0.9% | 13,831 |
| 2025/07/02 | 1,148 | 1,167 | 1,148 | 1,167 | +29 | +2.5% | 2,061 |
| 2025/07/01 | 1,148 | 1,148 | 1,136 | 1,138 | -10 | -0.9% | 12,639 |
| 2025/06/30 | 1,148 | 1,149 | 1,145 | 1,148 | +9 | +0.8% | 47,177 |
| 2025/06/27 | 1,134 | 1,141 | 1,134 | 1,139 | +8 | +0.7% | 2,538 |
| 2025/06/26 | 1,143 | 1,143 | 1,131 | 1,131 | -11 | -1% | 277 |
| 2025/06/25 | 1,147 | 1,147 | 1,137 | 1,142 | +2 | +0.2% | 2,829 |
| 2025/06/24 | 1,135 | 1,140 | 1,132 | 1,140 | +10 | +0.9% | 2,940 |
| 2025/06/23 | 1,115 | 1,130 | 1,115 | 1,130 | +16 | +1.4% | 941 |
| 2025/06/20 | 1,112 | 1,114 | 1,108 | 1,114 | +2 | +0.2% | 3,942 |
| 2025/06/19 | 1,115 | 1,115 | 1,106 | 1,112 | -1 | -0.1% | 737 |
| 2025/06/18 | 1,115 | 1,115 | 1,109 | 1,113 | -4 | -0.4% | 219 |
| 2025/06/17 | 1,116 | 1,120 | 1,115 | 1,117 | +11 | +1% | 1,080 |
| 2025/06/16 | 1,114 | 1,114 | 1,101 | 1,106 | +7 | +0.6% | 669 |
| 2025/06/13 | 1,117 | 1,117 | 1,089 | 1,099 | -18 | -1.6% | 7,934 |
| 2025/06/12 | 1,129 | 1,129 | 1,116 | 1,117 | -21 | -1.8% | 698 |
| 2025/06/11 | 1,128 | 1,138 | 1,128 | 1,138 | +12 | +1.1% | 2,061 |
| 2025/06/10 | 1,124 | 1,132 | 1,121 | 1,126 | +10 | +0.9% | 1,137 |
| 2025/06/09 | 1,112 | 1,118 | 1,112 | 1,116 | +9 | +0.8% | 736 |
| 2025/06/06 | 1,095 | 1,107 | 1,095 | 1,107 | +11 | +1% | 3,808 |
| 2025/06/05 | 1,101 | 1,101 | 1,093 | 1,096 | -11 | -1% | 886 |
| 2025/06/04 | 1,094 | 1,107 | 1,094 | 1,107 | +28 | +2.6% | 39,196 |
| 2025/06/03 | 1,087 | 1,087 | 1,079 | 1,079 | -8 | -0.7% | 1,799 |
| 2025/06/02 | 1,102 | 1,102 | 1,086 | 1,087 | -10 | -0.9% | 1,640 |
| 2025/05/30 | 1,095 | 1,100 | 1,092 | 1,097 | -34 | -3% | 1,424 |
| 2025/05/29 | 1,117 | 1,136 | 1,117 | 1,131 | +21 | +1.9% | 58,287 |
| 2025/05/28 | 1,114 | 1,114 | 1,104 | 1,110 | +26 | +2.4% | 78 |
| 2025/05/27 | 1,092 | 1,092 | 1,079 | 1,084 | -1 | -0.1% | 68 |
| 2025/05/26 | 1,093 | 1,093 | 1,082 | 1,085 | -2 | -0.2% | 84 |
| 2025/05/23 | 1,084 | 1,093 | 1,084 | 1,087 | -1 | -0.1% | 91 |
| 2025/05/22 | 1,111 | 1,111 | 1,086 | 1,088 | -26 | -2.3% | 660 |
| 2025/05/21 | 1,138 | 1,138 | 1,114 | 1,114 | -10 | -0.9% | 61 |
| 2025/05/20 | 1,150 | 1,150 | 1,124 | 1,124 | -3 | -0.3% | 1,934 |
| 2025/05/19 | 1,141 | 1,141 | 1,127 | 1,127 | -3 | -0.3% | 123 |
| 2025/05/16 | 1,148 | 1,148 | 1,128 | 1,130 | +4 | +0.4% | 6,907 |
| 2025/05/15 | 1,148 | 1,148 | 1,126 | 1,126 | -22 | -1.9% | 340 |
| 2025/05/14 | 1,167 | 1,167 | 1,145 | 1,148 | -2 | -0.2% | 552 |
| 2025/05/13 | 1,152 | 1,153 | 1,146 | 1,150 | +41 | +3.7% | 2,176 |
| 2025/05/12 | 1,090 | 1,111 | 1,090 | 1,109 | +23 | +2.1% | 1,131 |
| 2025/05/09 | 1,082 | 1,088 | 1,082 | 1,086 | +23 | +2.2% | 358 |
| 2025/05/08 | 1,068 | 1,068 | 1,055 | 1,063 | +13 | +1.2% | 1,253 |
| 2025/05/07 | 1,067 | 1,067 | 1,050 | 1,050 | -17 | -1.6% | 59 |
| 2025/05/02 | 1,050 | 1,067 | 1,050 | 1,067 | +19 | +1.8% | 21,635 |
| 2025/05/01 | 1,036 | 1,048 | 1,034 | 1,048 | +15 | +1.5% | 8,903 |
| 2025/04/30 | 1,040 | 1,040 | 1,031 | 1,033 | +8 | +0.8% | 2,969 |
| 2025/04/28 | 1,035 | 1,035 | 1,025 | 1,025 | -12 | -1.2% | 217 |
| 2025/04/25 | 1,027 | 1,037 | 1,027 | 1,037 | +38 | +3.8% | 609 |
| 2025/04/24 | 1,012 | 1,012 | 998 | 999 | +2 | +0.2% | 1,227 |
1～
50
件表示中 / 485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
