985
+3 (+0.31%)
株価：2025/04/18 12:54
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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 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 |
| 2025/01/27 | 1,289 | 1,289 | 1,280 | 1,287 | -4 | -0.3% | 8,589 |
| 2025/01/24 | 1,293 | 1,298 | 1,291 | 1,291 | -2 | -0.2% | 2,204 |
| 2025/01/23 | 1,297 | 1,297 | 1,292 | 1,293 | -2 | -0.2% | 230 |
| 2025/01/22 | 1,297 | 1,297 | 1,289 | 1,295 | +21 | +1.6% | 3,343 |
| 2025/01/21 | 1,283 | 1,284 | 1,274 | 1,274 | -3 | -0.2% | 521 |
| 2025/01/20 | 1,275 | 1,279 | 1,275 | 1,277 | +5 | +0.4% | 1,976 |
| 2025/01/17 | 1,270 | 1,272 | 1,265 | 1,272 | +5 | +0.4% | 516 |
| 2025/01/16 | 1,283 | 1,283 | 1,260 | 1,267 | +4 | +0.3% | 4,769 |
| 2025/01/15 | 1,266 | 1,266 | 1,263 | 1,263 | +10 | +0.8% | 832 |
| 2025/01/14 | 1,249 | 1,253 | 1,249 | 1,253 | -9 | -0.7% | 1,197 |
| 2025/01/10 | 1,261 | 1,262 | 1,255 | 1,262 | -2 | -0.2% | 8,450 |
| 2025/01/09 | 1,270 | 1,270 | 1,259 | 1,264 | -2 | -0.2% | 825 |
| 2025/01/08 | 1,270 | 1,270 | 1,263 | 1,266 | ±0 | ±0% | 1,855 |
| 2025/01/07 | 1,265 | 1,269 | 1,265 | 1,266 | +4 | +0.3% | 2,084 |
| 2025/01/06 | 1,276 | 1,276 | 1,260 | 1,262 | -5 | -0.4% | 2,194 |
| 2024/12/30 | 1,265 | 1,268 | 1,265 | 1,267 | -8 | -0.6% | 1,895 |
| 2024/12/27 | 1,295 | 1,295 | 1,275 | 1,275 | +4 | +0.3% | 728 |
| 2024/12/26 | 1,262 | 1,274 | 1,262 | 1,271 | +9 | +0.7% | 409 |
| 2024/12/25 | 1,258 | 1,278 | 1,258 | 1,262 | +4 | +0.3% | 400 |
| 2024/12/24 | 1,296 | 1,296 | 1,258 | 1,258 | -9 | -0.7% | 26,154 |
| 2024/12/23 | 1,260 | 1,269 | 1,260 | 1,267 | +7 | +0.6% | 17,713 |
| 2024/12/20 | 1,236 | 1,260 | 1,236 | 1,260 | +24 | +1.9% | 9,459 |
| 2024/12/19 | 1,228 | 1,237 | 1,227 | 1,236 | -34 | -2.7% | 24,321 |
| 2024/12/18 | 1,267 | 1,271 | 1,267 | 1,270 | -4 | -0.3% | 5,717 |
| 2024/12/17 | 1,295 | 1,295 | 1,274 | 1,274 | -7 | -0.5% | 430 |
| 2024/12/16 | 1,296 | 1,296 | 1,279 | 1,281 | +1 | +0.1% | 2,628 |
| 2024/12/13 | 1,293 | 1,293 | 1,278 | 1,280 | -5 | -0.4% | 3,871 |
| 2024/12/12 | 1,280 | 1,285 | 1,279 | 1,285 | +8 | +0.6% | 4,976 |
| 2024/12/11 | 1,270 | 1,277 | 1,270 | 1,277 | -1 | -0.1% | 2,842 |
| 2024/12/10 | 1,280 | 1,280 | 1,274 | 1,278 | +10 | +0.8% | 563 |
| 2024/12/09 | 1,271 | 1,273 | 1,268 | 1,268 | +4 | +0.3% | 1,734 |
| 2024/12/06 | 1,268 | 1,268 | 1,264 | 1,264 | -14 | -1.1% | 2,183 |
| 2024/12/05 | 1,288 | 1,288 | 1,277 | 1,278 | +6 | +0.5% | 2,157 |
| 2024/12/04 | 1,253 | 1,272 | 1,253 | 1,272 | -9 | -0.7% | 629 |
| 2024/12/03 | 1,280 | 1,283 | 1,275 | 1,281 | -2 | -0.2% | 2,068 |
| 2024/12/02 | 1,294 | 1,294 | 1,279 | 1,283 | -2 | -0.2% | 1,328 |
| 2024/11/29 | 1,305 | 1,305 | 1,280 | 1,285 | -6 | -0.5% | 4,759 |
| 2024/11/28 | 1,303 | 1,303 | 1,289 | 1,291 | -9 | -0.7% | 39,876 |
| 2024/11/27 | 1,324 | 1,324 | 1,297 | 1,300 | -21 | -1.6% | 17,062 |
| 2024/11/26 | 1,336 | 1,336 | 1,311 | 1,321 | +6 | +0.5% | 56,716 |
| 2024/11/25 | 1,310 | 1,315 | 1,307 | 1,315 | +23 | +1.8% | 8,915 |
| 2024/11/22 | 1,288 | 1,292 | 1,284 | 1,292 | +24 | +1.9% | 3,559 |
| 2024/11/21 | 1,285 | 1,285 | 1,266 | 1,268 | -1 | -0.1% | 236 |
| 2024/11/20 | 1,284 | 1,284 | 1,266 | 1,269 | +5 | +0.4% | 2,431 |
51～
100
件表示中 / 432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
