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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 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 |
| 2025/01/21 | 3,360 | 3,360 | 3,305 | 3,305 | -30 | -0.9% | 10 |
| 2025/01/20 | 3,315 | 3,335 | 3,315 | 3,335 | +45 | +1.4% | 107 |
| 2025/01/17 | 3,295 | 3,295 | 3,250 | 3,290 | -10 | -0.3% | 509 |
| 2025/01/16 | 3,320 | 3,320 | 3,250 | 3,300 | +15 | +0.5% | 92 |
| 2025/01/15 | 3,270 | 3,310 | 3,270 | 3,285 | ±0 | ±0% | 67 |
| 2025/01/14 | 3,360 | 3,360 | 3,275 | 3,285 | -70 | -2.1% | 99 |
| 2025/01/10 | 3,365 | 3,365 | 3,350 | 3,355 | -10 | -0.3% | 24 |
| 2025/01/09 | 3,390 | 3,390 | 3,365 | 3,365 | -50 | -1.5% | 112 |
| 2025/01/08 | 3,405 | 3,415 | 3,405 | 3,415 | -15 | -0.4% | 23 |
| 2025/01/07 | 3,410 | 3,430 | 3,385 | 3,430 | +55 | +1.6% | 58 |
| 2025/01/06 | 3,445 | 3,445 | 3,375 | 3,375 | -40 | -1.2% | 736 |
| 2024/12/30 | 3,465 | 3,465 | 3,410 | 3,415 | -35 | -1% | 730 |
| 2024/12/27 | 3,410 | 3,450 | 3,410 | 3,450 | +65 | +1.9% | 685 |
| 2024/12/26 | 3,350 | 3,390 | 3,350 | 3,385 | +60 | +1.8% | 613 |
| 2024/12/25 | 3,330 | 3,330 | 3,320 | 3,325 | -15 | -0.4% | 47 |
| 2024/12/24 | 3,370 | 3,370 | 3,340 | 3,340 | ±0 | ±0% | 612 |
| 2024/12/23 | 3,340 | 3,350 | 3,340 | 3,340 | +10 | +0.3% | 1,111 |
| 2024/12/20 | 3,355 | 3,355 | 3,330 | 3,330 | ±0 | ±0% | 4,156 |
51～
100
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
