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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 3,340 | 3,340 | 3,340 | 3,340 | -25 | -0.7% | 11 |
| 2024/10/07 | 3,420 | 3,420 | 3,365 | 3,365 | +65 | +2% | 65 |
| 2024/10/04 | 3,290 | 3,305 | 3,285 | 3,300 | +5 | +0.2% | 79 |
| 2024/10/03 | 3,330 | 3,330 | 3,290 | 3,295 | +65 | +2% | 17 |
| 2024/10/02 | 3,250 | 3,265 | 3,230 | 3,230 | -75 | -2.3% | 227 |
| 2024/10/01 | 3,305 | 3,310 | 3,275 | 3,305 | +70 | +2.2% | 125 |
| 2024/09/30 | 3,235 | 3,260 | 3,235 | 3,235 | -140 | -4.1% | 480 |
| 2024/09/27 | 3,360 | 3,375 | 3,330 | 3,375 | +85 | +2.6% | 54 |
| 2024/09/26 | 3,275 | 3,300 | 3,275 | 3,290 | +70 | +2.2% | 15,065 |
| 2024/09/25 | 3,390 | 3,390 | 3,210 | 3,220 | -180 | -5.3% | 205 |
| 2024/09/24 | 3,215 | 3,400 | 3,215 | 3,400 | +190 | +5.9% | 43,985 |
| 2024/09/20 | 3,225 | 3,225 | 3,195 | 3,210 | -10 | -0.3% | 884 |
| 2024/09/19 | 3,205 | 3,235 | 3,205 | 3,220 | +75 | +2.4% | 8,079 |
| 2024/09/18 | 3,165 | 3,165 | 3,145 | 3,145 | +45 | +1.5% | 6 |
| 2024/09/17 | 3,220 | 3,220 | 3,100 | 3,100 | -55 | -1.7% | 68 |
| 2024/09/13 | 3,200 | 3,200 | 3,155 | 3,155 | -40 | -1.3% | 8 |
| 2024/09/12 | 3,195 | 3,195 | 3,160 | 3,195 | +110 | +3.6% | 51 |
| 2024/09/11 | 3,140 | 3,140 | 3,085 | 3,085 | -80 | -2.5% | 567 |
| 2024/09/10 | 3,150 | 3,165 | 3,145 | 3,165 | +20 | +0.6% | 111 |
| 2024/09/09 | 3,090 | 3,145 | 3,085 | 3,145 | -15 | -0.5% | 419 |
| 2024/09/06 | 3,210 | 3,210 | 3,160 | 3,160 | -80 | -2.5% | 64 |
| 2024/09/05 | 3,215 | 3,240 | 3,200 | 3,240 | +10 | +0.3% | 144 |
| 2024/09/04 | 3,290 | 3,290 | 3,230 | 3,230 | -130 | -3.9% | 473 |
| 2024/09/03 | 3,360 | 3,380 | 3,360 | 3,360 | +5 | +0.1% | 1,284 |
| 2024/09/02 | 3,395 | 3,395 | 3,355 | 3,355 | -10 | -0.3% | 524 |
| 2024/08/30 | 3,355 | 3,370 | 3,355 | 3,365 | +35 | +1.1% | 116 |
| 2024/08/29 | 3,320 | 3,330 | 3,320 | 3,330 | +5 | +0.2% | 158 |
| 2024/08/28 | 3,315 | 3,325 | 3,315 | 3,325 | +30 | +0.9% | 6 |
| 2024/08/27 | 3,285 | 3,300 | 3,285 | 3,295 | +5 | +0.2% | 5,089 |
| 2024/08/26 | 3,290 | 3,290 | 3,285 | 3,290 | -30 | -0.9% | 140 |
| 2024/08/23 | 3,310 | 3,330 | 3,310 | 3,320 | +20 | +0.6% | 165 |
| 2024/08/22 | 3,305 | 3,305 | 3,300 | 3,300 | +5 | +0.2% | 5 |
| 2024/08/21 | 3,260 | 3,300 | 3,260 | 3,295 | -25 | -0.8% | 414 |
| 2024/08/20 | 3,305 | 3,320 | 3,300 | 3,320 | +35 | +1.1% | 15 |
| 2024/08/19 | 3,310 | 3,310 | 3,285 | 3,285 | -40 | -1.2% | 345 |
| 2024/08/16 | 3,295 | 3,325 | 3,295 | 3,325 | +105 | +3.3% | 519 |
| 2024/08/15 | 3,215 | 3,225 | 3,205 | 3,220 | +30 | +0.9% | 516 |
| 2024/08/14 | 3,200 | 3,210 | 3,190 | 3,190 | +20 | +0.6% | 78 |
| 2024/08/13 | 3,145 | 3,170 | 3,140 | 3,170 | +90 | +2.9% | 648 |
| 2024/08/09 | 3,085 | 3,090 | 3,080 | 3,080 | +15 | +0.5% | 147 |
| 2024/08/08 | 3,175 | 3,175 | 3,035 | 3,065 | -75 | -2.4% | 319 |
| 2024/08/07 | 2,981 | 3,140 | 2,975 | 3,140 | +125 | +4.1% | 147 |
| 2024/08/06 | 2,824 | 3,035 | 2,824 | 3,015 | +167 | +5.9% | 408 |
| 2024/08/05 | 3,010 | 3,015 | 2,823 | 2,848 | -247 | -8% | 420 |
| 2024/08/02 | 3,280 | 3,280 | 3,095 | 3,095 | -205 | -6.2% | 872 |
| 2024/08/01 | 3,390 | 3,390 | 3,280 | 3,300 | -40 | -1.2% | 140 |
| 2024/07/31 | 3,310 | 3,350 | 3,310 | 3,340 | +35 | +1.1% | 25 |
| 2024/07/30 | 3,330 | 3,330 | 3,305 | 3,305 | -30 | -0.9% | 57 |
| 2024/07/29 | 3,315 | 3,350 | 3,310 | 3,335 | +55 | +1.7% | 147 |
| 2024/07/26 | 3,285 | 3,305 | 3,255 | 3,280 | -10 | -0.3% | 140 |
151～
200
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
