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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 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 |
| 2024/01/26 | 1,055 | 1,065 | 1,055 | 1,064 | +5 | +0.5% | 3,229 |
| 2024/01/25 | 1,059 | 1,059 | 1,053 | 1,059 | -9 | -0.8% | 3,477 |
| 2024/01/24 | 1,075 | 1,075 | 1,068 | 1,068 | +1 | +0.1% | 1,764 |
| 2024/01/23 | 1,073 | 1,073 | 1,066 | 1,067 | +6 | +0.6% | 4,376 |
| 2024/01/22 | 1,055 | 1,063 | 1,055 | 1,061 | +6 | +0.6% | 68,910 |
| 2024/01/19 | 1,040 | 1,055 | 1,040 | 1,055 | +12 | +1.2% | 2,567 |
| 2024/01/18 | 1,037 | 1,047 | 1,037 | 1,043 | -3 | -0.3% | 2,072 |
| 2024/01/17 | 1,051 | 1,051 | 1,044 | 1,046 | +4 | +0.4% | 322 |
| 2024/01/16 | 1,044 | 1,044 | 1,039 | 1,042 | +3 | +0.3% | 692 |
| 2024/01/15 | 1,037 | 1,042 | 1,036 | 1,039 | -5 | -0.5% | 3,691 |
| 2024/01/12 | 1,043 | 1,047 | 1,042 | 1,044 | -8 | -0.8% | 2,812 |
| 2024/01/11 | 1,043 | 1,052 | 1,043 | 1,052 | +10 | +1% | 6,663 |
| 2024/01/10 | 1,042 | 1,042 | 1,039 | 1,042 | +1 | +0.1% | 3,311 |
| 2024/01/09 | 1,042 | 1,045 | 1,036 | 1,041 | +12 | +1.2% | 36,315 |
| 2024/01/05 | 1,024 | 1,031 | 1,024 | 1,029 | +5 | +0.5% | 6,735 |
351～
400
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
