3,280
+20 (+0.61%)
株価：2024/11/22 14:59
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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 3,425 | 3,450 | 3,420 | 3,445 | +50 | +1.5% | 373 |
| 2024/06/25 | 3,390 | 3,405 | 3,380 | 3,395 | +20 | +0.6% | 31 |
| 2024/06/24 | 3,360 | 3,375 | 3,345 | 3,375 | +30 | +0.9% | 48 |
| 2024/06/21 | 3,370 | 3,370 | 3,345 | 3,345 | ±0 | ±0% | 33 |
| 2024/06/20 | 3,340 | 3,345 | 3,315 | 3,345 | - | - | 71 |
| 2024/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/18 | 3,335 | 3,335 | 3,325 | 3,325 | +20 | +0.6% | 23 |
| 2024/06/17 | 3,350 | 3,350 | 3,305 | 3,305 | -65 | -1.9% | 98 |
| 2024/06/14 | 3,360 | 3,385 | 3,340 | 3,370 | -5 | -0.1% | 459 |
| 2024/06/13 | 3,415 | 3,415 | 3,375 | 3,375 | -5 | -0.1% | 72 |
| 2024/06/12 | 3,390 | 3,390 | 3,370 | 3,380 | -30 | -0.9% | 83 |
| 2024/06/11 | 3,405 | 3,425 | 3,405 | 3,410 | +15 | +0.4% | 64 |
| 2024/06/10 | 3,385 | 3,395 | 3,385 | 3,395 | +35 | +1% | 28 |
| 2024/06/07 | 3,365 | 3,375 | 3,360 | 3,360 | -25 | -0.7% | 16 |
| 2024/06/06 | 3,405 | 3,405 | 3,380 | 3,385 | +35 | +1% | 63 |
| 2024/06/05 | 3,355 | 3,365 | 3,350 | 3,350 | -55 | -1.6% | 78 |
| 2024/06/04 | 3,405 | 3,405 | 3,405 | 3,405 | ±0 | ±0% | 258 |
| 2024/06/03 | 3,400 | 3,405 | 3,395 | 3,405 | +40 | +1.2% | 477 |
| 2024/05/31 | 3,340 | 3,365 | 3,330 | 3,365 | +35 | +1.1% | 113 |
| 2024/05/30 | 3,330 | 3,330 | 3,290 | 3,330 | -30 | -0.9% | 2,605 |
| 2024/05/29 | 3,400 | 3,400 | 3,360 | 3,360 | -25 | -0.7% | 10 |
| 2024/05/28 | 3,405 | 3,405 | 3,375 | 3,385 | +10 | +0.3% | 52 |
| 2024/05/27 | 3,385 | 3,385 | 3,375 | 3,375 | -5 | -0.1% | 316 |
| 2024/05/24 | 3,360 | 3,390 | 3,360 | 3,380 | -20 | -0.6% | 17 |
| 2024/05/23 | 3,380 | 3,400 | 3,370 | 3,400 | +40 | +1.2% | 52 |
| 2024/05/22 | 3,370 | 3,375 | 3,360 | 3,360 | -30 | -0.9% | 241 |
| 2024/05/21 | 3,405 | 3,415 | 3,390 | 3,390 | -5 | -0.1% | 112 |
| 2024/05/20 | 3,370 | 3,415 | 3,370 | 3,395 | +20 | +0.6% | 935 |
| 2024/05/17 | 3,375 | 3,375 | 3,355 | 3,375 | -5 | -0.1% | 240 |
| 2024/05/16 | 3,360 | 3,380 | 3,345 | 3,380 | +55 | +1.7% | 789 |
| 2024/05/15 | 3,330 | 3,350 | 3,325 | 3,325 | +30 | +0.9% | 2,043 |
| 2024/05/14 | 3,305 | 3,330 | 3,295 | 3,295 | -10 | -0.3% | 431 |
| 2024/05/13 | 3,290 | 3,310 | 3,290 | 3,305 | +5 | +0.2% | 504 |
| 2024/05/10 | 3,275 | 3,320 | 3,275 | 3,300 | +15 | +0.5% | 278 |
| 2024/05/09 | 3,285 | 3,300 | 3,285 | 3,285 | +5 | +0.2% | 1,956 |
| 2024/05/08 | 3,330 | 3,330 | 3,280 | 3,280 | -50 | -1.5% | 244 |
| 2024/05/07 | 3,345 | 3,350 | 3,320 | 3,330 | +30 | +0.9% | 72 |
| 2024/05/02 | 3,300 | 3,300 | 3,290 | 3,300 | -5 | -0.2% | 239 |
| 2024/05/01 | 3,300 | 3,305 | 3,280 | 3,305 | +5 | +0.2% | 237 |
| 2024/04/30 | 3,275 | 3,310 | 3,265 | 3,300 | +95 | +3% | 334 |
| 2024/04/26 | 3,215 | 3,215 | 3,195 | 3,205 | +5 | +0.2% | 181 |
| 2024/04/25 | 3,220 | 3,225 | 3,200 | 3,200 | -50 | -1.5% | 171 |
| 2024/04/24 | 3,220 | 3,260 | 3,220 | 3,250 | +75 | +2.4% | 199 |
| 2024/04/23 | 3,195 | 3,200 | 3,165 | 3,175 | +20 | +0.6% | 2,236 |
| 2024/04/22 | 3,140 | 3,175 | 3,140 | 3,155 | +10 | +0.3% | 239 |
| 2024/04/19 | 3,190 | 3,190 | 3,115 | 3,145 | -95 | -2.9% | 200 |
| 2024/04/18 | 3,205 | 3,240 | 3,200 | 3,240 | +10 | +0.3% | 1,342 |
| 2024/04/17 | 3,265 | 3,265 | 3,230 | 3,230 | -25 | -0.8% | 151 |
| 2024/04/16 | 3,270 | 3,270 | 3,245 | 3,255 | -40 | -1.2% | 584 |
| 2024/04/15 | 3,305 | 3,305 | 3,280 | 3,295 | -30 | -0.9% | 643 |
101～
150
件表示中 / 894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
