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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 1,240 | 1,240 | 1,228 | 1,232 | +18 | +1.5% | 197,787 |
| 2024/10/25 | 1,225 | 1,225 | 1,214 | 1,214 | -2 | -0.2% | 10,850 |
| 2024/10/24 | 1,235 | 1,235 | 1,216 | 1,216 | -3 | -0.2% | 6,635 |
| 2024/10/23 | 1,227 | 1,227 | 1,213 | 1,219 | +4 | +0.3% | 884 |
| 2024/10/22 | 1,201 | 1,219 | 1,201 | 1,215 | -6 | -0.5% | 1,003 |
| 2024/10/21 | 1,213 | 1,225 | 1,213 | 1,221 | ±0 | ±0% | 4,565 |
| 2024/10/18 | 1,239 | 1,239 | 1,219 | 1,221 | +4 | +0.3% | 7,129 |
| 2024/10/17 | 1,230 | 1,230 | 1,214 | 1,217 | +8 | +0.7% | 6,787 |
| 2024/10/16 | 1,193 | 1,209 | 1,193 | 1,209 | -1 | -0.1% | 28,662 |
| 2024/10/15 | 1,213 | 1,213 | 1,208 | 1,210 | +27 | +2.3% | 2,674 |
| 2024/10/11 | 1,199 | 1,199 | 1,180 | 1,183 | -4 | -0.3% | 27 |
| 2024/10/10 | 1,177 | 1,188 | 1,177 | 1,187 | +18 | +1.5% | 14,182 |
| 2024/10/09 | 1,177 | 1,177 | 1,164 | 1,169 | +2 | +0.2% | 11,189 |
| 2024/10/08 | 1,169 | 1,169 | 1,163 | 1,167 | -13 | -1.1% | 20,702 |
| 2024/10/07 | 1,177 | 1,209 | 1,177 | 1,180 | +29 | +2.5% | 35,086 |
| 2024/10/04 | 1,157 | 1,157 | 1,151 | 1,151 | -5 | -0.4% | 131 |
| 2024/10/03 | 1,168 | 1,168 | 1,156 | 1,156 | +18 | +1.6% | 2,250 |
| 2024/10/02 | 1,170 | 1,170 | 1,135 | 1,138 | -18 | -1.6% | 4,410 |
| 2024/10/01 | 1,151 | 1,156 | 1,151 | 1,156 | +19 | +1.7% | 2,064 |
| 2024/09/30 | 1,150 | 1,150 | 1,137 | 1,137 | -33 | -2.8% | 2,555 |
| 2024/09/27 | 1,179 | 1,179 | 1,159 | 1,170 | +21 | +1.8% | 1,167 |
| 2024/09/26 | 1,143 | 1,150 | 1,142 | 1,149 | +9 | +0.8% | 52,543 |
| 2024/09/25 | 1,154 | 1,154 | 1,138 | 1,140 | -3 | -0.3% | 293 |
| 2024/09/24 | 1,137 | 1,143 | 1,135 | 1,143 | +12 | +1.1% | 23,016 |
| 2024/09/20 | 1,134 | 1,134 | 1,128 | 1,131 | -7 | -0.6% | 13,879 |
| 2024/09/19 | 1,141 | 1,141 | 1,127 | 1,138 | +27 | +2.4% | 76,578 |
| 2024/09/18 | 1,105 | 1,114 | 1,105 | 1,111 | +16 | +1.5% | 951 |
| 2024/09/17 | 1,096 | 1,098 | 1,092 | 1,095 | +20 | +1.9% | 4,390 |
| 2024/09/13 | 1,085 | 1,085 | 1,074 | 1,075 | -10 | -0.9% | 12,144 |
| 2024/09/12 | 1,082 | 1,086 | 1,082 | 1,085 | +21 | +2% | 259 |
| 2024/09/11 | 1,077 | 1,077 | 1,060 | 1,064 | -22 | -2% | 17,767 |
| 2024/09/10 | 1,090 | 1,090 | 1,086 | 1,086 | +6 | +0.6% | 653 |
| 2024/09/09 | 1,076 | 1,082 | 1,073 | 1,080 | -12 | -1.1% | 15,082 |
| 2024/09/06 | 1,100 | 1,100 | 1,091 | 1,092 | -10 | -0.9% | 1,790 |
| 2024/09/05 | 1,100 | 1,107 | 1,100 | 1,102 | -17 | -1.5% | 1,643 |
| 2024/09/04 | 1,122 | 1,126 | 1,118 | 1,119 | -33 | -2.9% | 6,010 |
| 2024/09/03 | 1,157 | 1,157 | 1,150 | 1,152 | ±0 | ±0% | 6,539 |
| 2024/09/02 | 1,156 | 1,156 | 1,148 | 1,152 | +12 | +1.1% | 3,619 |
| 2024/08/30 | 1,137 | 1,140 | 1,137 | 1,140 | +7 | +0.6% | 2,019 |
| 2024/08/29 | 1,125 | 1,133 | 1,125 | 1,133 | +3 | +0.3% | 29,723 |
| 2024/08/28 | 1,128 | 1,133 | 1,125 | 1,130 | -3 | -0.3% | 7,228 |
| 2024/08/27 | 1,125 | 1,135 | 1,125 | 1,133 | +4 | +0.4% | 9,933 |
| 2024/08/26 | 1,127 | 1,129 | 1,124 | 1,129 | +7 | +0.6% | 1,520 |
| 2024/08/23 | 1,125 | 1,126 | 1,122 | 1,122 | +3 | +0.3% | 5,669 |
| 2024/08/22 | 1,120 | 1,122 | 1,117 | 1,119 | +7 | +0.6% | 2,457 |
| 2024/08/21 | 1,107 | 1,112 | 1,091 | 1,112 | -17 | -1.5% | 7,957 |
| 2024/08/20 | 1,128 | 1,129 | 1,120 | 1,129 | +19 | +1.7% | 379 |
| 2024/08/19 | 1,130 | 1,130 | 1,109 | 1,110 | -23 | -2% | 722 |
| 2024/08/16 | 1,136 | 1,136 | 1,131 | 1,133 | +38 | +3.5% | 33,451 |
| 2024/08/15 | 1,098 | 1,100 | 1,095 | 1,095 | +3 | +0.3% | 341 |
201～
250
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
