3,293
+45 (+1.39%)
株価：2025/05/23 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 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 |
| 2025/04/25 | 3,170 | 3,175 | 3,160 | 3,175 | +55 | +1.8% | 15 |
| 2025/04/24 | 3,135 | 3,135 | 3,120 | 3,120 | +45 | +1.5% | 24 |
| 2025/04/23 | 3,115 | 3,115 | 3,070 | 3,075 | +45 | +1.5% | 48 |
| 2025/04/22 | 3,025 | 3,030 | 3,015 | 3,030 | -5 | -0.2% | 248 |
| 2025/04/21 | 3,075 | 3,075 | 3,030 | 3,035 | -30 | -1% | 24 |
| 2025/04/18 | 3,055 | 3,065 | 3,030 | 3,065 | +40 | +1.3% | 8,260 |
| 2025/04/17 | 3,020 | 3,025 | 2,994 | 3,025 | +55 | +1.9% | 8 |
| 2025/04/16 | 3,055 | 3,055 | 2,970 | 2,970 | -50 | -1.7% | 20 |
| 2025/04/15 | 3,025 | 3,025 | 3,020 | 3,020 | +26 | +0.9% | 101 |
| 2025/04/14 | 2,985 | 3,005 | 2,985 | 2,994 | +41 | +1.4% | 697 |
| 2025/04/11 | 3,005 | 3,005 | 2,902 | 2,953 | -122 | -4% | 15 |
| 2025/04/10 | 3,115 | 3,115 | 3,075 | 3,075 | +252 | +8.9% | 21 |
| 2025/04/09 | 2,928 | 2,928 | 2,765 | 2,823 | -107 | -3.7% | 3,059 |
| 2025/04/08 | 2,880 | 2,930 | 2,880 | 2,930 | +100 | +3.5% | 717 |
| 2025/04/07 | 2,900 | 2,900 | 2,762 | 2,830 | -142 | -4.8% | 511 |
| 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 |
1～
50
件表示中 / 1014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
