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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 1,021 | 1,021 | 1,009 | 1,011 | -1 | -0.1% | 3,308 |
| 2025/02/03 | 1,018 | 1,022 | 1,010 | 1,012 | -28 | -2.7% | 45,194 |
| 2025/01/31 | 1,038 | 1,040 | 1,033 | 1,040 | +5 | +0.5% | 1,990 |
| 2025/01/30 | 1,032 | 1,035 | 1,032 | 1,035 | -2 | -0.2% | 5,190 |
| 2025/01/29 | 1,028 | 1,037 | 1,028 | 1,037 | +11 | +1.1% | 444 |
| 2025/01/28 | 1,027 | 1,032 | 1,025 | 1,026 | -3 | -0.3% | 1,957 |
| 2025/01/27 | 1,025 | 1,030 | 1,023 | 1,029 | +12 | +1.2% | 4,062 |
| 2025/01/24 | 1,018 | 1,023 | 1,015 | 1,017 | -1 | -0.1% | 2,037 |
| 2025/01/23 | 1,030 | 1,030 | 1,009 | 1,018 | +4 | +0.4% | 240 |
| 2025/01/22 | 1,015 | 1,015 | 1,013 | 1,014 | +3 | +0.3% | 9,901 |
| 2025/01/21 | 1,021 | 1,021 | 1,008 | 1,011 | -3 | -0.3% | 3,353 |
| 2025/01/20 | 1,005 | 1,018 | 1,005 | 1,014 | +10 | +1% | 1,592 |
| 2025/01/17 | 1,000 | 1,004 | 994 | 1,004 | ±0 | ±0% | 5,277 |
| 2025/01/16 | 1,010 | 1,010 | 1,001 | 1,004 | +3 | +0.3% | 2,209 |
| 2025/01/15 | 1,003 | 1,010 | 1,001 | 1,001 | -6 | -0.6% | 1,801 |
| 2025/01/14 | 1,010 | 1,015 | 1,000 | 1,007 | -3 | -0.3% | 23,334 |
| 2025/01/10 | 1,030 | 1,030 | 1,010 | 1,010 | -10 | -1% | 2,362 |
| 2025/01/09 | 1,033 | 1,033 | 1,017 | 1,020 | -13 | -1.3% | 17,342 |
| 2025/01/08 | 1,035 | 1,035 | 1,030 | 1,033 | -1 | -0.1% | 2,714 |
| 2025/01/07 | 1,038 | 1,038 | 1,026 | 1,034 | +2 | +0.2% | 1,678 |
| 2025/01/06 | 1,049 | 1,049 | 1,030 | 1,032 | -9 | -0.9% | 2,960 |
| 2024/12/30 | 1,046 | 1,050 | 1,040 | 1,041 | -2 | -0.2% | 1,640 |
| 2024/12/27 | 1,037 | 1,045 | 1,035 | 1,043 | +13 | +1.3% | 12,057 |
| 2024/12/26 | 1,016 | 1,030 | 1,016 | 1,030 | +16 | +1.6% | 1,821 |
| 2024/12/25 | 1,020 | 1,020 | 1,010 | 1,014 | -2 | -0.2% | 1,162 |
| 2024/12/24 | 1,013 | 1,019 | 1,013 | 1,016 | +2 | +0.2% | 399 |
| 2024/12/23 | 1,013 | 1,014 | 1,006 | 1,014 | +5 | +0.5% | 361 |
| 2024/12/20 | 1,007 | 1,014 | 1,007 | 1,009 | +3 | +0.3% | 500 |
| 2024/12/19 | 1,003 | 1,009 | 1,002 | 1,006 | -10 | -1% | 722 |
| 2024/12/18 | 1,018 | 1,018 | 1,012 | 1,016 | +3 | +0.3% | 459 |
| 2024/12/17 | 1,016 | 1,024 | 1,013 | 1,013 | -10 | -1% | 651 |
| 2024/12/16 | 1,024 | 1,027 | 1,021 | 1,023 | -1 | -0.1% | 11,147 |
| 2024/12/13 | 1,015 | 1,026 | 1,015 | 1,024 | -6 | -0.6% | 7,259 |
| 2024/12/12 | 1,026 | 1,031 | 1,026 | 1,030 | +13 | +1.3% | 2,223 |
| 2024/12/11 | 1,025 | 1,025 | 1,016 | 1,017 | ±0 | ±0% | 293 |
| 2024/12/10 | 1,020 | 1,024 | 1,017 | 1,017 | -1 | -0.1% | 140 |
| 2024/12/09 | 1,008 | 1,018 | 1,008 | 1,018 | +10 | +1% | 562 |
| 2024/12/06 | 1,011 | 1,011 | 1,005 | 1,008 | ±0 | ±0% | 162 |
| 2024/12/05 | 1,024 | 1,024 | 1,004 | 1,008 | ±0 | ±0% | 282 |
| 2024/12/04 | 1,020 | 1,020 | 1,005 | 1,008 | -10 | -1% | 4,455 |
| 2024/12/03 | 1,007 | 1,021 | 1,007 | 1,018 | +6 | +0.6% | 344 |
| 2024/12/02 | 1,008 | 1,012 | 1,006 | 1,012 | +9 | +0.9% | 233 |
| 2024/11/29 | 1,006 | 1,006 | 997 | 1,003 | -3 | -0.3% | 402 |
| 2024/11/28 | 1,007 | 1,008 | 998 | 1,006 | +7 | +0.7% | 181 |
| 2024/11/27 | 1,009 | 1,009 | 993 | 999 | -12 | -1.2% | 1,183 |
| 2024/11/26 | 1,019 | 1,019 | 1,007 | 1,011 | -10 | -1% | 30,856 |
| 2024/11/25 | 1,035 | 1,035 | 1,020 | 1,021 | +2 | +0.2% | 1,137 |
| 2024/11/22 | 1,011 | 1,023 | 1,011 | 1,019 | ±0 | ±0% | 738 |
| 2024/11/21 | 1,019 | 1,019 | 1,012 | 1,019 | +1 | +0.1% | 291 |
| 2024/11/20 | 1,025 | 1,025 | 1,016 | 1,018 | ±0 | ±0% | 614 |
51～
100
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
