1,037
+111 (+11.99%)
株価：2025/04/10 14:54
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 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 1,052 | 1,052 | 1,037 | 1,037 | +111 | +12% | 1,411 |
| 2025/04/09 | 932 | 938 | 917 | 926 | -68 | -6.8% | 1,452 |
| 2025/04/08 | 999 | 1,003 | 991 | 994 | +48 | +5.1% | 62,324 |
| 2025/04/07 | 925 | 959 | 925 | 946 | -84 | -8.2% | 39,232 |
| 2025/04/04 | 1,039 | 1,039 | 1,021 | 1,030 | -48 | -4.5% | 2,194 |
| 2025/04/03 | 1,091 | 1,091 | 1,078 | 1,078 | -43 | -3.8% | 518 |
| 2025/04/02 | 1,136 | 1,136 | 1,121 | 1,121 | +3 | +0.3% | 110 |
| 2025/04/01 | 1,127 | 1,127 | 1,116 | 1,118 | +11 | +1% | 56 |
| 2025/03/31 | 1,126 | 1,126 | 1,105 | 1,107 | -46 | -4% | 2,170 |
| 2025/03/28 | 1,148 | 1,153 | 1,148 | 1,153 | -1 | -0.1% | 1,193 |
| 2025/03/27 | 1,167 | 1,167 | 1,151 | 1,154 | -7 | -0.6% | 30,052 |
| 2025/03/26 | 1,172 | 1,172 | 1,156 | 1,161 | -3 | -0.3% | 2,423 |
| 2025/03/25 | 1,160 | 1,167 | 1,160 | 1,164 | +18 | +1.6% | 498 |
| 2025/03/24 | 1,140 | 1,148 | 1,140 | 1,146 | +8 | +0.7% | 1,094 |
| 2025/03/21 | 1,149 | 1,149 | 1,135 | 1,138 | -6 | -0.5% | 200 |
| 2025/03/19 | 1,156 | 1,156 | 1,141 | 1,144 | -1 | -0.1% | 564 |
| 2025/03/18 | 1,147 | 1,155 | 1,145 | 1,145 | +6 | +0.5% | 2,102 |
| 2025/03/17 | 1,123 | 1,147 | 1,122 | 1,139 | +29 | +2.6% | 12,082 |
| 2025/03/14 | 1,100 | 1,111 | 1,100 | 1,110 | -2 | -0.2% | 82,855 |
| 2025/03/13 | 1,136 | 1,136 | 1,112 | 1,112 | -16 | -1.4% | 2,487 |
| 2025/03/12 | 1,144 | 1,144 | 1,126 | 1,128 | -9 | -0.8% | 53,909 |
| 2025/03/11 | 1,129 | 1,138 | 1,119 | 1,137 | +16 | +1.4% | 55,448 |
| 2025/03/10 | 1,156 | 1,160 | 1,121 | 1,121 | -34 | -2.9% | 41,097 |
| 2025/03/07 | 1,155 | 1,167 | 1,155 | 1,155 | -28 | -2.4% | 40,988 |
| 2025/03/06 | 1,192 | 1,192 | 1,182 | 1,183 | +3 | +0.3% | 11,829 |
| 2025/03/05 | 1,181 | 1,182 | 1,178 | 1,180 | -14 | -1.2% | 35,524 |
| 2025/03/04 | 1,192 | 1,194 | 1,183 | 1,194 | -51 | -4.1% | 1,134 |
| 2025/03/03 | 1,220 | 1,245 | 1,220 | 1,245 | +36 | +3% | 5,011 |
| 2025/02/28 | 1,192 | 1,211 | 1,192 | 1,209 | -13 | -1.1% | 51,593 |
| 2025/02/27 | 1,222 | 1,223 | 1,216 | 1,222 | ±0 | ±0% | 41,792 |
| 2025/02/26 | 1,210 | 1,224 | 1,202 | 1,222 | -7 | -0.6% | 11,403 |
| 2025/02/25 | 1,227 | 1,232 | 1,224 | 1,229 | -28 | -2.2% | 10,992 |
| 2025/02/21 | 1,250 | 1,257 | 1,249 | 1,257 | +4 | +0.3% | 2,520 |
| 2025/02/20 | 1,279 | 1,279 | 1,253 | 1,253 | -23 | -1.8% | 8,383 |
| 2025/02/19 | 1,280 | 1,280 | 1,276 | 1,276 | +4 | +0.3% | 738 |
| 2025/02/18 | 1,282 | 1,282 | 1,268 | 1,272 | +4 | +0.3% | 5,201 |
| 2025/02/17 | 1,273 | 1,273 | 1,268 | 1,268 | +56 | +4.6% | 1,971 |
| 2025/02/14 | 1,292 | 1,292 | 1,212 | 1,212 | -64 | -5% | 379 |
| 2025/02/13 | 1,264 | 1,278 | 1,264 | 1,276 | +12 | +0.9% | 1,306 |
| 2025/02/12 | 1,273 | 1,273 | 1,262 | 1,264 | +4 | +0.3% | 17,221 |
| 2025/02/10 | 1,259 | 1,263 | 1,258 | 1,260 | -2 | -0.2% | 20,929 |
| 2025/02/07 | 1,272 | 1,272 | 1,260 | 1,262 | -10 | -0.8% | 71,466 |
| 2025/02/06 | 1,286 | 1,286 | 1,265 | 1,272 | +2 | +0.2% | 91 |
| 2025/02/05 | 1,295 | 1,295 | 1,269 | 1,270 | -14 | -1.1% | 1,500 |
| 2025/02/04 | 1,299 | 1,299 | 1,280 | 1,284 | +11 | +0.9% | 714 |
| 2025/02/03 | 1,288 | 1,288 | 1,271 | 1,273 | -32 | -2.5% | 96,245 |
| 2025/01/31 | 1,311 | 1,311 | 1,302 | 1,305 | +11 | +0.9% | 1,043 |
| 2025/01/30 | 1,312 | 1,312 | 1,294 | 1,294 | -9 | -0.7% | 25,514 |
| 2025/01/29 | 1,284 | 1,305 | 1,284 | 1,303 | +11 | +0.9% | 7,202 |
| 2025/01/28 | 1,300 | 1,300 | 1,287 | 1,292 | +5 | +0.4% | 1,319 |
1～
50
件表示中 / 426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
