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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 1,092 | 1,094 | 1,090 | 1,092 | +8 | +0.7% | 1,019 |
| 2024/08/13 | 1,077 | 1,085 | 1,075 | 1,084 | -4 | -0.4% | 4,847 |
| 2024/08/09 | 1,074 | 1,092 | 1,074 | 1,088 | +31 | +2.9% | 7,362 |
| 2024/08/08 | 1,056 | 1,061 | 1,049 | 1,057 | -29 | -2.7% | 11,106 |
| 2024/08/07 | 1,058 | 1,095 | 1,056 | 1,086 | +10 | +0.9% | 2,516 |
| 2024/08/06 | 1,071 | 1,078 | 1,059 | 1,076 | +37 | +3.6% | 11,952 |
| 2024/08/05 | 1,074 | 1,077 | 1,037 | 1,039 | -102 | -8.9% | 75,952 |
| 2024/08/02 | 1,147 | 1,149 | 1,138 | 1,141 | -36 | -3.1% | 28,035 |
| 2024/08/01 | 1,175 | 1,177 | 1,163 | 1,177 | -21 | -1.8% | 54,601 |
| 2024/07/31 | 1,190 | 1,199 | 1,185 | 1,198 | -1 | -0.1% | 9,609 |
| 2024/07/30 | 1,191 | 1,199 | 1,186 | 1,199 | +8 | +0.7% | 71,913 |
| 2024/07/29 | 1,195 | 1,196 | 1,187 | 1,191 | +16 | +1.4% | 42,154 |
| 2024/07/26 | 1,170 | 1,180 | 1,170 | 1,175 | +21 | +1.8% | 65,617 |
| 2024/07/25 | 1,157 | 1,164 | 1,150 | 1,154 | -29 | -2.5% | 40,406 |
| 2024/07/24 | 1,188 | 1,194 | 1,180 | 1,183 | -20 | -1.7% | 6,279 |
| 2024/07/23 | 1,207 | 1,212 | 1,200 | 1,203 | +8 | +0.7% | 3,287 |
| 2024/07/22 | 1,201 | 1,202 | 1,189 | 1,195 | -16 | -1.3% | 79,091 |
| 2024/07/19 | 1,204 | 1,214 | 1,204 | 1,211 | -8 | -0.7% | 163,229 |
| 2024/07/18 | 1,213 | 1,225 | 1,209 | 1,219 | -18 | -1.5% | 130,966 |
| 2024/07/17 | 1,242 | 1,247 | 1,235 | 1,237 | +21 | +1.7% | 55,732 |
| 2024/07/16 | 1,213 | 1,219 | 1,212 | 1,216 | +9 | +0.7% | 36,423 |
| 2024/07/12 | 1,205 | 1,207 | 1,195 | 1,207 | +14 | +1.2% | 101,870 |
| 2024/07/11 | 1,199 | 1,199 | 1,190 | 1,193 | +11 | +0.9% | 277 |
| 2024/07/10 | 1,183 | 1,185 | 1,182 | 1,182 | -5 | -0.4% | 549 |
| 2024/07/09 | 1,185 | 1,187 | 1,182 | 1,187 | +10 | +0.8% | 339 |
| 2024/07/08 | 1,180 | 1,180 | 1,172 | 1,177 | -6 | -0.5% | 1,082 |
| 2024/07/05 | 1,189 | 1,189 | 1,181 | 1,183 | -7 | -0.6% | 240 |
| 2024/07/04 | 1,197 | 1,197 | 1,186 | 1,190 | +1 | +0.1% | 1,314 |
| 2024/07/03 | 1,192 | 1,192 | 1,186 | 1,189 | +5 | +0.4% | 639 |
| 2024/07/02 | 1,189 | 1,189 | 1,183 | 1,184 | -15 | -1.3% | 578 |
| 2024/07/01 | 1,201 | 1,201 | 1,193 | 1,199 | +8 | +0.7% | 222 |
| 2024/06/28 | 1,180 | 1,192 | 1,180 | 1,191 | +11 | +0.9% | 7,623 |
| 2024/06/27 | 1,168 | 1,180 | 1,168 | 1,180 | -1 | -0.1% | 364 |
| 2024/06/26 | 1,178 | 1,182 | 1,177 | 1,181 | -8 | -0.7% | 2,095 |
| 2024/06/25 | 1,186 | 1,191 | 1,185 | 1,189 | +5 | +0.4% | 1,484 |
| 2024/06/24 | 1,173 | 1,184 | 1,173 | 1,184 | +10 | +0.9% | 3,042 |
| 2024/06/21 | 1,161 | 1,175 | 1,161 | 1,174 | +3 | +0.3% | 736 |
| 2024/06/20 | 1,158 | 1,172 | 1,158 | 1,171 | +6 | +0.5% | 409 |
| 2024/06/19 | 1,147 | 1,166 | 1,147 | 1,165 | +2 | +0.2% | 2,735 |
| 2024/06/18 | 1,145 | 1,164 | 1,145 | 1,163 | +9 | +0.8% | 697 |
| 2024/06/17 | 1,154 | 1,156 | 1,151 | 1,154 | -16 | -1.4% | 4,958 |
| 2024/06/14 | 1,169 | 1,171 | 1,164 | 1,170 | -2 | -0.2% | 31,452 |
| 2024/06/13 | 1,177 | 1,177 | 1,170 | 1,172 | +8 | +0.7% | 32,489 |
| 2024/06/12 | 1,168 | 1,168 | 1,162 | 1,164 | -5 | -0.4% | 11,904 |
| 2024/06/11 | 1,174 | 1,174 | 1,168 | 1,169 | +2 | +0.2% | 10,243 |
| 2024/06/10 | 1,142 | 1,169 | 1,142 | 1,167 | +2 | +0.2% | 2,063 |
| 2024/06/07 | 1,170 | 1,170 | 1,163 | 1,165 | ±0 | ±0% | 1,667 |
| 2024/06/06 | 1,161 | 1,168 | 1,161 | 1,165 | +7 | +0.6% | 4,958 |
| 2024/06/05 | 1,152 | 1,161 | 1,152 | 1,158 | -9 | -0.8% | 249 |
| 2024/06/04 | 1,162 | 1,171 | 1,162 | 1,167 | -17 | -1.4% | 935 |
251～
300
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
