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 |
|---|---|---|---|---|---|---|---|
| 2021/11/30 | 2,803 | 2,803 | 2,759 | 2,759 | -25 | -0.9% | 898 |
| 2021/11/29 | 2,761 | 2,827 | 2,761 | 2,784 | -27 | -1% | 481 |
| 2021/11/26 | 2,863 | 2,863 | 2,806 | 2,811 | -63 | -2.2% | 1,837 |
| 2021/11/25 | 2,881 | 2,882 | 2,873 | 2,874 | +15 | +0.5% | 218 |
| 2021/11/24 | 2,892 | 2,892 | 2,857 | 2,859 | -59 | -2% | 225 |
| 2021/11/22 | 2,909 | 2,918 | 2,904 | 2,918 | +8 | +0.3% | 256 |
| 2021/11/19 | 2,902 | 2,910 | 2,900 | 2,910 | +8 | +0.3% | 12 |
| 2021/11/18 | 2,899 | 2,905 | 2,879 | 2,902 | +11 | +0.4% | 239 |
| 2021/11/17 | 2,911 | 2,911 | 2,887 | 2,891 | -6 | -0.2% | 516 |
| 2021/11/16 | 2,896 | 2,900 | 2,895 | 2,897 | +5 | +0.2% | 225 |
| 2021/11/15 | 2,900 | 2,902 | 2,892 | 2,892 | +15 | +0.5% | 153 |
| 2021/11/12 | 2,865 | 2,881 | 2,865 | 2,877 | +39 | +1.4% | 404 |
| 2021/11/11 | 2,827 | 2,838 | 2,827 | 2,838 | +4 | +0.1% | 2 |
| 2021/11/10 | 2,841 | 2,848 | 2,834 | 2,834 | -15 | -0.5% | 9 |
| 2021/11/09 | 2,881 | 2,881 | 2,849 | 2,849 | -18 | -0.6% | 39 |
| 2021/11/08 | 2,898 | 2,898 | 2,867 | 2,867 | -8 | -0.3% | 823 |
| 2021/11/05 | 2,895 | 2,895 | 2,875 | 2,875 | -7 | -0.2% | 44 |
| 2021/11/04 | 2,878 | 2,882 | 2,875 | 2,882 | +37 | +1.3% | 286 |
| 2021/11/02 | 2,855 | 2,858 | 2,845 | 2,845 | -21 | -0.7% | 35 |
| 2021/11/01 | 2,855 | 2,866 | 2,848 | 2,866 | +61 | +2.2% | 23 |
| 2021/10/29 | 2,813 | 2,813 | 2,783 | 2,805 | -12 | -0.4% | 4,028 |
| 2021/10/28 | 2,817 | 2,817 | 2,799 | 2,817 | -21 | -0.7% | 9 |
| 2021/10/27 | 2,838 | 2,838 | 2,838 | 2,838 | ±0 | ±0% | 3 |
| 2021/10/26 | 2,823 | 2,838 | 2,822 | 2,838 | +33 | +1.2% | 25 |
| 2021/10/25 | 2,783 | 2,805 | 2,783 | 2,805 | -13 | -0.5% | 50 |
| 2021/10/22 | 2,799 | 2,818 | 2,799 | 2,818 | +14 | +0.5% | 7 |
| 2021/10/21 | 2,824 | 2,834 | 2,804 | 2,804 | -37 | -1.3% | 13,014 |
| 2021/10/20 | 2,860 | 2,865 | 2,841 | 2,841 | -6 | -0.2% | 6 |
| 2021/10/19 | 2,836 | 2,847 | 2,836 | 2,847 | +29 | +1% | 9 |
| 2021/10/18 | 2,845 | 2,845 | 2,818 | 2,818 | -20 | -0.7% | 44 |
| 2021/10/15 | 2,823 | 2,838 | 2,823 | 2,838 | +76 | +2.8% | 150 |
| 2021/10/14 | 2,762 | 2,762 | 2,762 | 2,762 | +16 | +0.6% | 140 |
| 2021/10/13 | 2,746 | 2,746 | 2,746 | 2,746 | -11 | -0.4% | 21 |
| 2021/10/12 | 2,779 | 2,779 | 2,757 | 2,757 | +2 | +0.1% | 7 |
| 2021/10/11 | 2,737 | 2,755 | 2,732 | 2,755 | +5 | +0.2% | 19 |
| 2021/10/08 | 2,752 | 2,752 | 2,749 | 2,750 | +36 | +1.3% | 36,306 |
| 2021/10/07 | 2,716 | 2,735 | 2,714 | 2,714 | +18 | +0.7% | 527 |
| 2021/10/06 | 2,741 | 2,752 | 2,687 | 2,696 | -14 | -0.5% | 4,320 |
| 2021/10/05 | 2,715 | 2,726 | 2,687 | 2,710 | -43 | -1.6% | 3,989 |
| 2021/10/04 | 2,828 | 2,828 | 2,753 | 2,753 | -43 | -1.5% | 30 |
| 2021/10/01 | 2,825 | 2,841 | 2,796 | 2,796 | -38 | -1.3% | 541 |
| 2021/09/30 | 2,853 | 2,853 | 2,834 | 2,834 | -11 | -0.4% | 19 |
| 2021/09/29 | 2,852 | 2,869 | 2,800 | 2,845 | -55 | -1.9% | 670 |
| 2021/09/28 | 2,921 | 2,921 | 2,889 | 2,900 | -36 | -1.2% | 331 |
| 2021/09/27 | 2,960 | 2,960 | 2,936 | 2,936 | -18 | -0.6% | 370 |
| 2021/09/24 | 2,951 | 2,954 | 2,948 | 2,954 | +48 | +1.7% | 132 |
| 2021/09/22 | 2,934 | 2,934 | 2,906 | 2,906 | -35 | -1.2% | 122 |
| 2021/09/21 | 2,940 | 2,951 | 2,936 | 2,941 | -49 | -1.6% | 1,212 |
| 2021/09/17 | 2,978 | 2,992 | 2,976 | 2,990 | +14 | +0.5% | 4,426 |
| 2021/09/16 | 2,996 | 2,996 | 2,966 | 2,976 | -17 | -0.6% | 6,166 |
851～
900
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
