949
+11 (+1.17%)
株価：2025/04/18 15:19
15分ディレイ
グローバルＸ ＭＳＣＩ キャッシュフローキング－日本株式 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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 949 | 950 | 946 | 949 | +11 | +1.2% | 1,015 |
| 2025/04/17 | 927 | 938 | 927 | 938 | +18 | +2% | 157 |
| 2025/04/16 | 941 | 941 | 920 | 920 | -13 | -1.4% | 1,208 |
| 2025/04/15 | 947 | 947 | 931 | 933 | -9 | -1% | 460 |
| 2025/04/14 | 925 | 942 | 925 | 942 | +20 | +2.2% | 8,778 |
| 2025/04/11 | 922 | 922 | 894 | 922 | -19 | -2% | 25,864 |
| 2025/04/10 | 958 | 958 | 932 | 941 | +58 | +6.6% | 22,356 |
| 2025/04/09 | 904 | 904 | 868 | 883 | -26 | -2.9% | 67,978 |
| 2025/04/08 | 905 | 921 | 901 | 909 | +44 | +5.1% | 62,251 |
| 2025/04/07 | 917 | 917 | 862 | 865 | -72 | -7.7% | 70,558 |
| 2025/04/04 | 958 | 958 | 919 | 937 | -31 | -3.2% | 15,708 |
| 2025/04/03 | 974 | 975 | 958 | 968 | -36 | -3.6% | 86,489 |
| 2025/04/02 | 1,044 | 1,044 | 1,002 | 1,004 | -13 | -1.3% | 27,112 |
| 2025/04/01 | 1,045 | 1,045 | 1,017 | 1,017 | +1 | +0.1% | 681 |
| 2025/03/31 | 1,022 | 1,023 | 1,011 | 1,016 | -31 | -3% | 1,871 |
| 2025/03/28 | 1,061 | 1,061 | 1,045 | 1,047 | -14 | -1.3% | 99 |
| 2025/03/27 | 1,080 | 1,080 | 1,052 | 1,061 | -4 | -0.4% | 123 |
| 2025/03/26 | 1,072 | 1,072 | 1,065 | 1,065 | -1 | -0.1% | 16 |
| 2025/03/25 | 1,067 | 1,067 | 1,062 | 1,066 | +4 | +0.4% | 240 |
| 2025/03/24 | 1,069 | 1,069 | 1,060 | 1,062 | -7 | -0.7% | 127 |
| 2025/03/21 | 1,076 | 1,076 | 1,068 | 1,069 | -1 | -0.1% | 218 |
| 2025/03/19 | 1,069 | 1,074 | 1,066 | 1,070 | +9 | +0.8% | 143 |
| 2025/03/18 | 1,059 | 1,062 | 1,059 | 1,061 | +11 | +1% | 1,818 |
| 2025/03/17 | 1,040 | 1,050 | 1,039 | 1,050 | +12 | +1.2% | 3,739 |
| 2025/03/14 | 1,034 | 1,038 | 1,034 | 1,038 | +3 | +0.3% | 28 |
| 2025/03/13 | 1,029 | 1,037 | 1,029 | 1,035 | +3 | +0.3% | 153 |
| 2025/03/12 | 1,029 | 1,032 | 1,025 | 1,032 | +5 | +0.5% | 92 |
| 2025/03/11 | 1,028 | 1,028 | 1,011 | 1,027 | -7 | -0.7% | 428 |
| 2025/03/10 | 1,044 | 1,044 | 1,034 | 1,034 | ±0 | ±0% | 636 |
| 2025/03/07 | 1,043 | 1,043 | 1,026 | 1,034 | -2 | -0.2% | 1,110 |
| 2025/03/06 | 1,030 | 1,039 | 1,030 | 1,036 | +13 | +1.3% | 381 |
| 2025/03/05 | 1,039 | 1,039 | 1,016 | 1,023 | +6 | +0.6% | 2,046 |
| 2025/03/04 | 1,025 | 1,025 | 1,013 | 1,017 | -12 | -1.2% | 563 |
| 2025/03/03 | 1,031 | 1,031 | 1,019 | 1,029 | +17 | +1.7% | 507 |
| 2025/02/28 | 1,028 | 1,028 | 1,011 | 1,012 | -11 | -1.1% | 6,476 |
| 2025/02/27 | 1,027 | 1,027 | 1,018 | 1,023 | +6 | +0.6% | 204 |
| 2025/02/26 | 1,028 | 1,028 | 1,008 | 1,017 | -1 | -0.1% | 5,562 |
| 2025/02/25 | 1,015 | 1,020 | 1,014 | 1,018 | +4 | +0.4% | 12,158 |
| 2025/02/21 | 1,034 | 1,034 | 1,014 | 1,014 | -1 | -0.1% | 1,230 |
| 2025/02/20 | 1,022 | 1,023 | 1,011 | 1,015 | -17 | -1.6% | 296 |
| 2025/02/19 | 1,042 | 1,042 | 1,030 | 1,032 | +2 | +0.2% | 305 |
| 2025/02/18 | 1,033 | 1,034 | 1,027 | 1,030 | -3 | -0.3% | 8,575 |
| 2025/02/17 | 1,035 | 1,039 | 1,033 | 1,033 | -3 | -0.3% | 561 |
| 2025/02/14 | 1,050 | 1,050 | 1,036 | 1,036 | -6 | -0.6% | 1,751 |
| 2025/02/13 | 1,032 | 1,042 | 1,032 | 1,042 | +19 | +1.9% | 2,271 |
| 2025/02/12 | 1,039 | 1,039 | 1,021 | 1,023 | -3 | -0.3% | 1,327 |
| 2025/02/10 | 1,023 | 1,026 | 1,018 | 1,026 | +3 | +0.3% | 455 |
| 2025/02/07 | 1,015 | 1,023 | 1,009 | 1,023 | +7 | +0.7% | 835 |
| 2025/02/06 | 1,013 | 1,018 | 1,013 | 1,016 | +4 | +0.4% | 135 |
| 2025/02/05 | 1,017 | 1,018 | 1,009 | 1,012 | +1 | +0.1% | 178 |
1～
50
件表示中 / 160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
