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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 1,160 | 1,186 | 1,160 | 1,185 | +10 | +0.9% | 31,102 |
| 2024/04/09 | 1,168 | 1,175 | 1,168 | 1,175 | +10 | +0.9% | 2,757 |
| 2024/04/08 | 1,168 | 1,176 | 1,165 | 1,165 | +2 | +0.2% | 30,463 |
| 2024/04/05 | 1,170 | 1,170 | 1,157 | 1,163 | -21 | -1.8% | 1,189 |
| 2024/04/04 | 1,208 | 1,208 | 1,183 | 1,184 | +5 | +0.4% | 2,302 |
| 2024/04/03 | 1,180 | 1,180 | 1,177 | 1,179 | -14 | -1.2% | 1,191 |
| 2024/04/02 | 1,206 | 1,217 | 1,190 | 1,193 | -13 | -1.1% | 5,531 |
| 2024/04/01 | 1,222 | 1,222 | 1,202 | 1,206 | +6 | +0.5% | 37,207 |
| 2024/03/29 | 1,224 | 1,224 | 1,196 | 1,200 | +4 | +0.3% | 1,400 |
| 2024/03/28 | 1,202 | 1,202 | 1,192 | 1,196 | +11 | +0.9% | 444 |
| 2024/03/27 | 1,186 | 1,189 | 1,181 | 1,185 | +4 | +0.3% | 5,915 |
| 2024/03/26 | 1,178 | 1,181 | 1,178 | 1,181 | +4 | +0.3% | 864 |
| 2024/03/25 | 1,185 | 1,185 | 1,176 | 1,177 | -14 | -1.2% | 3,351 |
| 2024/03/22 | 1,200 | 1,200 | 1,189 | 1,191 | +11 | +0.9% | 1,630 |
| 2024/03/21 | 1,176 | 1,181 | 1,171 | 1,180 | +34 | +3% | 33,751 |
| 2024/03/19 | 1,144 | 1,146 | 1,137 | 1,146 | +7 | +0.6% | 31,120 |
| 2024/03/18 | 1,127 | 1,139 | 1,127 | 1,139 | +5 | +0.4% | 49,832 |
| 2024/03/15 | 1,133 | 1,136 | 1,131 | 1,134 | -12 | -1% | 107,062 |
| 2024/03/14 | 1,151 | 1,151 | 1,143 | 1,146 | +7 | +0.6% | 3,813 |
| 2024/03/13 | 1,142 | 1,142 | 1,135 | 1,139 | -1 | -0.1% | 2,029 |
| 2024/03/12 | 1,130 | 1,140 | 1,129 | 1,140 | +13 | +1.2% | 618 |
| 2024/03/11 | 1,132 | 1,132 | 1,124 | 1,127 | -14 | -1.2% | 67,016 |
| 2024/03/08 | 1,140 | 1,142 | 1,137 | 1,141 | +11 | +1% | 1,244 |
| 2024/03/07 | 1,140 | 1,140 | 1,126 | 1,130 | -8 | -0.7% | 1,691 |
| 2024/03/06 | 1,142 | 1,142 | 1,136 | 1,138 | -7 | -0.6% | 1,991 |
| 2024/03/05 | 1,149 | 1,149 | 1,140 | 1,145 | +3 | +0.3% | 3,117 |
| 2024/03/04 | 1,148 | 1,148 | 1,137 | 1,142 | +1 | +0.1% | 32,013 |
| 2024/03/01 | 1,140 | 1,141 | 1,135 | 1,141 | +8 | +0.7% | 6,556 |
| 2024/02/29 | 1,131 | 1,135 | 1,131 | 1,133 | -3 | -0.3% | 1,310 |
| 2024/02/28 | 1,129 | 1,136 | 1,129 | 1,136 | +7 | +0.6% | 1,775 |
| 2024/02/27 | 1,136 | 1,136 | 1,127 | 1,129 | -2 | -0.2% | 3,265 |
| 2024/02/26 | 1,139 | 1,139 | 1,127 | 1,131 | +12 | +1.1% | 4,398 |
| 2024/02/22 | 1,110 | 1,120 | 1,110 | 1,119 | +6 | +0.5% | 33,718 |
| 2024/02/21 | 1,111 | 1,115 | 1,110 | 1,113 | -4 | -0.4% | 39,725 |
| 2024/02/20 | 1,111 | 1,117 | 1,111 | 1,117 | ±0 | ±0% | 35,471 |
| 2024/02/19 | 1,121 | 1,121 | 1,113 | 1,117 | -8 | -0.7% | 6,583 |
| 2024/02/16 | 1,126 | 1,127 | 1,115 | 1,125 | +16 | +1.4% | 5,395 |
| 2024/02/15 | 1,111 | 1,113 | 1,107 | 1,109 | +19 | +1.7% | 37,132 |
| 2024/02/14 | 1,093 | 1,095 | 1,090 | 1,090 | -20 | -1.8% | 86,743 |
| 2024/02/13 | 1,112 | 1,112 | 1,106 | 1,110 | +21 | +1.9% | 8,940 |
| 2024/02/09 | 1,080 | 1,091 | 1,080 | 1,089 | +13 | +1.2% | 210 |
| 2024/02/08 | 1,076 | 1,076 | 1,069 | 1,076 | +5 | +0.5% | 5,248 |
| 2024/02/07 | 1,069 | 1,072 | 1,069 | 1,071 | +3 | +0.3% | 295 |
| 2024/02/06 | 1,065 | 1,069 | 1,065 | 1,068 | -4 | -0.4% | 1,015 |
| 2024/02/05 | 1,079 | 1,079 | 1,061 | 1,072 | +12 | +1.1% | 1,032 |
| 2024/02/02 | 1,065 | 1,065 | 1,059 | 1,060 | +6 | +0.6% | 2,296 |
| 2024/02/01 | 1,050 | 1,054 | 1,048 | 1,054 | -19 | -1.8% | 69,207 |
| 2024/01/31 | 1,076 | 1,079 | 1,072 | 1,073 | ±0 | ±0% | 33,499 |
| 2024/01/30 | 1,077 | 1,077 | 1,072 | 1,073 | +3 | +0.3% | 3,461 |
| 2024/01/29 | 1,060 | 1,073 | 1,060 | 1,070 | +6 | +0.6% | 3,435 |
251～
300
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
