3,369
-25 (-0.74%)
株価：2025/07/10 12:47
15分ディレイ
グローバルＸ ＭＳＣＩ ガバナンス・クオリティ－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 |
|---|---|---|---|---|---|---|---|
| 2025/07/09 | 3,422 | 3,422 | 3,394 | 3,394 | -2 | -0.1% | 211 |
| 2025/07/08 | 3,390 | 3,398 | 3,390 | 3,396 | +8 | +0.2% | 20 |
| 2025/07/07 | 3,405 | 3,405 | 3,388 | 3,388 | -10 | -0.3% | 12 |
| 2025/07/04 | 3,429 | 3,429 | 3,398 | 3,398 | -2 | -0.1% | 28 |
| 2025/07/03 | 3,373 | 3,400 | 3,373 | 3,400 | -5 | -0.1% | 22 |
| 2025/07/02 | 3,401 | 3,405 | 3,398 | 3,405 | -52 | -1.5% | 3,799 |
| 2025/07/01 | 3,457 | 3,457 | 3,457 | 3,457 | -7 | -0.2% | 1,704 |
| 2025/06/30 | 3,473 | 3,498 | 3,464 | 3,464 | +15 | +0.4% | 64 |
| 2025/06/27 | 3,405 | 3,460 | 3,405 | 3,449 | +69 | +2% | 217 |
| 2025/06/26 | 3,366 | 3,380 | 3,366 | 3,380 | +29 | +0.9% | 109 |
| 2025/06/25 | 3,378 | 3,378 | 3,351 | 3,351 | -9 | -0.3% | 20 |
| 2025/06/24 | 3,360 | 3,360 | 3,360 | 3,360 | +50 | +1.5% | 3 |
| 2025/06/23 | 3,315 | 3,315 | 3,297 | 3,310 | -23 | -0.7% | 70 |
| 2025/06/20 | 3,339 | 3,348 | 3,333 | 3,333 | -58 | -1.7% | 1,893 |
| 2025/06/19 | 3,391 | 3,391 | 3,391 | 3,391 | +10 | +0.3% | 1 |
| 2025/06/18 | 3,342 | 3,385 | 3,342 | 3,381 | +40 | +1.2% | 45 |
| 2025/06/17 | 3,341 | 3,341 | 3,341 | 3,341 | +1 | ±0% | 5 |
| 2025/06/16 | 3,343 | 3,343 | 3,340 | 3,340 | +39 | +1.2% | 10 |
| 2025/06/13 | 3,350 | 3,350 | 3,301 | 3,301 | -99 | -2.9% | 2,241 |
| 2025/06/12 | 3,400 | 3,400 | 3,400 | 3,400 | +33 | +1% | 5 |
| 2025/06/11 | 3,381 | 3,381 | 3,367 | 3,367 | -10 | -0.3% | 40 |
| 2025/06/10 | 3,371 | 3,380 | 3,371 | 3,377 | +23 | +0.7% | 27 |
| 2025/06/09 | 3,360 | 3,360 | 3,354 | 3,354 | +27 | +0.8% | 2,694 |
| 2025/06/06 | 3,327 | 3,327 | 3,327 | 3,327 | +20 | +0.6% | 1 |
| 2025/06/05 | 3,319 | 3,319 | 3,307 | 3,307 | -64 | -1.9% | 66 |
| 2025/06/04 | 3,371 | 3,371 | 3,371 | 3,371 | +50 | +1.5% | 6 |
| 2025/06/03 | 3,321 | 3,332 | 3,321 | 3,321 | +8 | +0.2% | 258 |
| 2025/06/02 | 3,393 | 3,393 | 3,313 | 3,313 | -87 | -2.6% | 34 |
| 2025/05/30 | 3,340 | 3,400 | 3,340 | 3,400 | +8 | +0.2% | 7 |
| 2025/05/29 | 3,372 | 3,392 | 3,370 | 3,392 | +20 | +0.6% | 49 |
| 2025/05/28 | 3,372 | 3,372 | 3,372 | 3,372 | +50 | +1.5% | 5 |
| 2025/05/27 | 3,308 | 3,322 | 3,308 | 3,322 | +19 | +0.6% | 241 |
| 2025/05/26 | 3,293 | 3,303 | 3,293 | 3,303 | +10 | +0.3% | 13 |
| 2025/05/23 | 3,294 | 3,294 | 3,281 | 3,293 | +45 | +1.4% | 24 |
| 2025/05/22 | 3,243 | 3,248 | 3,243 | 3,248 | -43 | -1.3% | 79 |
| 2025/05/21 | 3,350 | 3,350 | 3,291 | 3,291 | -9 | -0.3% | 8 |
| 2025/05/20 | 3,333 | 3,333 | 3,300 | 3,300 | -9 | -0.3% | 28 |
| 2025/05/19 | 3,318 | 3,318 | 3,307 | 3,309 | +6 | +0.2% | 15 |
| 2025/05/16 | 3,341 | 3,341 | 3,303 | 3,303 | -11 | -0.3% | 102 |
| 2025/05/15 | 3,340 | 3,340 | 3,314 | 3,314 | -25 | -0.7% | 2,692 |
| 2025/05/14 | 3,400 | 3,400 | 3,303 | 3,339 | -31 | -0.9% | 23 |
| 2025/05/13 | 3,373 | 3,384 | 3,370 | 3,370 | +67 | +2% | 19 |
| 2025/05/12 | 3,338 | 3,338 | 3,303 | 3,303 | -20 | -0.6% | 686 |
| 2025/05/09 | 3,261 | 3,323 | 3,261 | 3,323 | +45 | +1.4% | 321 |
| 2025/05/08 | 3,289 | 3,289 | 3,276 | 3,278 | +7 | +0.2% | 250 |
| 2025/05/07 | 3,291 | 3,291 | 3,271 | 3,271 | -4 | -0.1% | 307 |
| 2025/05/02 | 3,280 | 3,280 | 3,260 | 3,275 | +30 | +0.9% | 87 |
| 2025/05/01 | 3,235 | 3,245 | 3,235 | 3,245 | +40 | +1.2% | 166 |
| 2025/04/30 | 3,195 | 3,205 | 3,195 | 3,205 | +15 | +0.5% | 13 |
| 2025/04/28 | 3,220 | 3,220 | 3,190 | 3,190 | +15 | +0.5% | 213 |
1～
50
件表示中 / 1047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
