2,972
-68 (-2.24%)
株価：2025/04/04 14:58
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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 3,010 | 3,010 | 2,937 | 2,972 | -68 | -2.2% | 85 |
| 2025/04/03 | 3,015 | 3,065 | 3,015 | 3,040 | -115 | -3.6% | 188 |
| 2025/04/02 | 3,175 | 3,175 | 3,140 | 3,155 | -5 | -0.2% | 11 |
| 2025/04/01 | 3,170 | 3,180 | 3,160 | 3,160 | +5 | +0.2% | 49 |
| 2025/03/31 | 3,205 | 3,205 | 3,155 | 3,155 | -115 | -3.5% | 1,486 |
| 2025/03/28 | 3,295 | 3,295 | 3,265 | 3,270 | -45 | -1.4% | 113 |
| 2025/03/27 | 3,295 | 3,315 | 3,280 | 3,315 | -10 | -0.3% | 109 |
| 2025/03/26 | 3,320 | 3,325 | 3,305 | 3,325 | +20 | +0.6% | 37 |
| 2025/03/25 | 3,305 | 3,305 | 3,305 | 3,305 | +25 | +0.8% | 201 |
| 2025/03/24 | 3,310 | 3,310 | 3,280 | 3,280 | -15 | -0.5% | 11 |
| 2025/03/21 | 3,355 | 3,355 | 3,275 | 3,295 | -20 | -0.6% | 1,013 |
| 2025/03/19 | 3,315 | 3,340 | 3,300 | 3,315 | +20 | +0.6% | 292 |
| 2025/03/18 | 3,315 | 3,315 | 3,295 | 3,295 | +35 | +1.1% | 322 |
| 2025/03/17 | 3,265 | 3,265 | 3,260 | 3,260 | +20 | +0.6% | 69 |
| 2025/03/14 | 3,300 | 3,300 | 3,230 | 3,240 | ±0 | ±0% | 10 |
| 2025/03/13 | 3,240 | 3,240 | 3,240 | 3,240 | +20 | +0.6% | 75 |
| 2025/03/12 | 3,200 | 3,220 | 3,200 | 3,220 | +25 | +0.8% | 17 |
| 2025/03/11 | 3,170 | 3,195 | 3,125 | 3,195 | -30 | -0.9% | 574 |
| 2025/03/10 | 3,240 | 3,240 | 3,210 | 3,225 | -25 | -0.8% | 47 |
| 2025/03/07 | 3,250 | 3,250 | 3,250 | 3,250 | - | - | 4 |
| 2025/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/05 | 3,285 | 3,285 | 3,260 | 3,260 | -15 | -0.5% | 115 |
| 2025/03/04 | 3,270 | 3,275 | 3,245 | 3,275 | -10 | -0.3% | 127 |
| 2025/03/03 | 3,315 | 3,315 | 3,285 | 3,285 | +40 | +1.2% | 14 |
| 2025/02/28 | 3,255 | 3,255 | 3,225 | 3,245 | -60 | -1.8% | 495 |
| 2025/02/27 | 3,350 | 3,350 | 3,305 | 3,305 | -5 | -0.2% | 402 |
| 2025/02/26 | 3,305 | 3,310 | 3,275 | 3,310 | -10 | -0.3% | 318 |
| 2025/02/25 | 3,305 | 3,330 | 3,300 | 3,320 | -25 | -0.7% | 1,627 |
| 2025/02/21 | 3,335 | 3,345 | 3,330 | 3,345 | -5 | -0.1% | 14 |
| 2025/02/20 | 3,335 | 3,350 | 3,335 | 3,350 | -45 | -1.3% | 115 |
| 2025/02/19 | 3,455 | 3,455 | 3,380 | 3,395 | -20 | -0.6% | 260 |
| 2025/02/18 | 3,405 | 3,415 | 3,405 | 3,415 | +10 | +0.3% | 233 |
| 2025/02/17 | 3,340 | 3,405 | 3,340 | 3,405 | +25 | +0.7% | 141 |
| 2025/02/14 | 3,410 | 3,410 | 3,380 | 3,380 | +30 | +0.9% | 6,827 |
| 2025/02/13 | 3,350 | 3,350 | 3,350 | 3,350 | -10 | -0.3% | 136 |
| 2025/02/12 | 3,385 | 3,385 | 3,360 | 3,360 | +15 | +0.4% | 116 |
| 2025/02/10 | 3,350 | 3,350 | 3,335 | 3,345 | -75 | -2.2% | 148 |
| 2025/02/07 | 3,420 | 3,420 | 3,420 | 3,420 | +60 | +1.8% | 2 |
| 2025/02/06 | 3,350 | 3,360 | 3,350 | 3,360 | +25 | +0.7% | 11 |
| 2025/02/05 | 3,365 | 3,365 | 3,335 | 3,335 | -25 | -0.7% | 118 |
| 2025/02/04 | 3,375 | 3,375 | 3,360 | 3,360 | +50 | +1.5% | 7 |
| 2025/02/03 | 3,335 | 3,340 | 3,300 | 3,310 | -95 | -2.8% | 154 |
| 2025/01/31 | 3,395 | 3,405 | 3,390 | 3,405 | +20 | +0.6% | 106 |
| 2025/01/30 | 3,360 | 3,385 | 3,360 | 3,385 | +20 | +0.6% | 107 |
| 2025/01/29 | 3,385 | 3,385 | 3,365 | 3,365 | +20 | +0.6% | 38 |
| 2025/01/28 | 3,350 | 3,350 | 3,340 | 3,345 | -25 | -0.7% | 123 |
| 2025/01/27 | 3,390 | 3,390 | 3,370 | 3,370 | -20 | -0.6% | 13 |
| 2025/01/24 | 3,395 | 3,405 | 3,380 | 3,390 | -10 | -0.3% | 113 |
| 2025/01/23 | 3,405 | 3,405 | 3,385 | 3,400 | +30 | +0.9% | 98 |
| 2025/01/22 | 3,375 | 3,375 | 3,360 | 3,370 | +65 | +2% | 117 |
1～
50
件表示中 / 982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
