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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 1,046 | 1,046 | 1,013 | 1,018 | +2 | +0.2% | 286 |
| 2024/11/18 | 1,014 | 1,021 | 1,011 | 1,016 | -2 | -0.2% | 684 |
| 2024/11/15 | 1,045 | 1,045 | 1,012 | 1,018 | +3 | +0.3% | 218 |
| 2024/11/14 | 1,014 | 1,026 | 1,014 | 1,015 | -18 | -1.7% | 25,480 |
| 2024/11/13 | 1,028 | 1,037 | 1,025 | 1,033 | -1 | -0.1% | 408 |
| 2024/11/12 | 1,036 | 1,040 | 1,030 | 1,034 | ±0 | ±0% | 224 |
| 2024/11/11 | 1,033 | 1,034 | 1,027 | 1,034 | +1 | +0.1% | 831 |
| 2024/11/08 | 1,064 | 1,064 | 1,032 | 1,033 | -9 | -0.9% | 766 |
| 2024/11/07 | 1,038 | 1,045 | 1,033 | 1,042 | +11 | +1.1% | 1,825 |
| 2024/11/06 | 1,036 | 1,067 | 1,026 | 1,031 | +2 | +0.2% | 2,552 |
| 2024/11/05 | 1,024 | 1,031 | 1,021 | 1,029 | +11 | +1.1% | 2,265 |
| 2024/11/01 | 1,024 | 1,028 | 1,015 | 1,018 | -20 | -1.9% | 100,360 |
| 2024/10/31 | 1,031 | 1,038 | 1,031 | 1,038 | +6 | +0.6% | 155,633 |
| 2024/10/30 | 1,026 | 1,033 | 1,023 | 1,032 | +13 | +1.3% | 1,028 |
| 2024/10/29 | 1,015 | 1,020 | 1,013 | 1,019 | +6 | +0.6% | 256 |
| 2024/10/28 | 999 | 1,014 | 994 | 1,013 | +13 | +1.3% | 2,110 |
| 2024/10/25 | 1,008 | 1,008 | 994 | 1,000 | -8 | -0.8% | 1,081 |
| 2024/10/24 | 1,021 | 1,021 | 995 | 1,008 | -4 | -0.4% | 33,342 |
| 2024/10/23 | 1,044 | 1,044 | 1,011 | 1,012 | -2 | -0.2% | 3,277 |
| 2024/10/22 | 1,023 | 1,023 | 1,010 | 1,014 | -6 | -0.6% | 7,977 |
| 2024/10/21 | 1,042 | 1,042 | 1,017 | 1,020 | -2 | -0.2% | 2,909 |
| 2024/10/18 | 1,036 | 1,036 | 1,020 | 1,022 | -7 | -0.7% | 1,712 |
| 2024/10/17 | 1,038 | 1,038 | 1,028 | 1,029 | +7 | +0.7% | 5,317 |
| 2024/10/16 | 1,023 | 1,031 | 1,016 | 1,022 | -9 | -0.9% | 23,210 |
| 2024/10/15 | 1,018 | 1,035 | 1,018 | 1,031 | -3 | -0.3% | 16,473 |
| 2024/10/11 | 1,052 | 1,052 | 1,034 | 1,034 | -7 | -0.7% | 125 |
| 2024/10/10 | 1,046 | 1,046 | 1,037 | 1,041 | +5 | +0.5% | 374 |
| 2024/10/09 | 1,041 | 1,045 | 1,032 | 1,036 | -5 | -0.5% | 927 |
| 2024/10/08 | 1,044 | 1,046 | 1,037 | 1,041 | -10 | -1% | 2,335 |
| 2024/10/07 | 1,058 | 1,058 | 1,046 | 1,051 | +16 | +1.5% | 34,134 |
| 2024/10/04 | 1,054 | 1,054 | 1,028 | 1,035 | +7 | +0.7% | 475 |
| 2024/10/03 | 1,041 | 1,041 | 1,028 | 1,028 | +15 | +1.5% | 818 |
| 2024/10/02 | 1,018 | 1,027 | 1,013 | 1,013 | -6 | -0.6% | 7,335 |
| 2024/10/01 | 1,069 | 1,069 | 1,009 | 1,019 | +10 | +1% | 488 |
| 2024/09/30 | 1,050 | 1,055 | 1,007 | 1,009 | -29 | -2.8% | 1,068 |
| 2024/09/27 | 1,036 | 1,044 | 1,031 | 1,038 | +9 | +0.9% | 32,203 |
| 2024/09/26 | 1,030 | 1,030 | 1,020 | 1,029 | +15 | +1.5% | 3,874 |
| 2024/09/25 | 1,018 | 1,018 | 1,011 | 1,014 | +1 | +0.1% | 461 |
| 2024/09/24 | 1,021 | 1,021 | 1,009 | 1,013 | +7 | +0.7% | 2,569 |
| 2024/09/20 | 1,022 | 1,022 | 1,001 | 1,006 | +6 | +0.6% | 1,768 |
| 2024/09/19 | 991 | 1,005 | 991 | 1,000 | +15 | +1.5% | 43,657 |
| 2024/09/18 | 987 | 987 | 977 | 985 | +5 | +0.5% | 417 |
| 2024/09/17 | 992 | 992 | 963 | 980 | +3 | +0.3% | 3,063 |
| 2024/09/13 | 973 | 981 | 973 | 977 | -8 | -0.8% | 2,337 |
| 2024/09/12 | 976 | 986 | 976 | 985 | +16 | +1.7% | 7,461 |
| 2024/09/11 | 981 | 983 | 957 | 969 | -25 | -2.5% | 19,248 |
| 2024/09/10 | 1,002 | 1,004 | 991 | 994 | -6 | -0.6% | 1,650 |
| 2024/09/09 | 980 | 1,000 | 975 | 1,000 | -7 | -0.7% | 8,665 |
| 2024/09/06 | 1,014 | 1,015 | 1,000 | 1,007 | -6 | -0.6% | 27,661 |
| 2024/09/05 | 1,006 | 1,023 | 999 | 1,013 | ±0 | ±0% | 3,777 |
101～
150
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
