1,211
+11 (+0.92%)
株価：2025/08/22 14:49
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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 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 |
| 2025/04/23 | 1,004 | 1,004 | 993 | 997 | +47 | +4.9% | 117 |
| 2025/04/22 | 968 | 968 | 949 | 950 | -13 | -1.3% | 634 |
| 2025/04/21 | 974 | 974 | 960 | 963 | -22 | -2.2% | 2,473 |
| 2025/04/18 | 975 | 985 | 975 | 985 | +3 | +0.3% | 231 |
| 2025/04/17 | 984 | 984 | 969 | 982 | +5 | +0.5% | 516 |
| 2025/04/16 | 990 | 990 | 977 | 977 | -17 | -1.7% | 3,493 |
| 2025/04/15 | 997 | 997 | 992 | 994 | +6 | +0.6% | 609 |
| 2025/04/14 | 1,000 | 1,000 | 979 | 988 | +1 | +0.1% | 721 |
| 2025/04/11 | 977 | 987 | 956 | 987 | -50 | -4.8% | 378 |
| 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 |
51～
100
件表示中 / 517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
