2,930
+100 (+3.53%)
株価：2025/04/08 12:30
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 |
|---|---|---|---|---|---|---|---|
| 2024/03/29 | 3,380 | 3,380 | 3,360 | 3,365 | +10 | +0.3% | 978 |
| 2024/03/28 | 3,390 | 3,390 | 3,355 | 3,355 | -40 | -1.2% | 566 |
| 2024/03/27 | 3,425 | 3,425 | 3,370 | 3,395 | +35 | +1% | 250 |
| 2024/03/26 | 3,365 | 3,370 | 3,350 | 3,360 | ±0 | ±0% | 4,985 |
| 2024/03/25 | 3,380 | 3,390 | 3,360 | 3,360 | -40 | -1.2% | 410 |
| 2024/03/22 | 3,405 | 3,405 | 3,385 | 3,400 | +5 | +0.1% | 347 |
| 2024/03/21 | 3,400 | 3,400 | 3,380 | 3,395 | +50 | +1.5% | 228 |
| 2024/03/19 | 3,320 | 3,345 | 3,305 | 3,345 | +25 | +0.8% | 1,067 |
| 2024/03/18 | 3,205 | 3,320 | 3,205 | 3,320 | +80 | +2.5% | 2,043 |
| 2024/03/15 | 3,255 | 3,255 | 3,240 | 3,240 | -10 | -0.3% | 56 |
| 2024/03/14 | 3,245 | 3,250 | 3,215 | 3,250 | +5 | +0.2% | 104 |
| 2024/03/13 | 3,295 | 3,295 | 3,225 | 3,245 | +5 | +0.2% | 102 |
| 2024/03/12 | 3,210 | 3,240 | 3,210 | 3,240 | -10 | -0.3% | 275 |
| 2024/03/11 | 3,280 | 3,280 | 3,230 | 3,250 | -80 | -2.4% | 610 |
| 2024/03/08 | 3,325 | 3,350 | 3,320 | 3,330 | +10 | +0.3% | 217 |
| 2024/03/07 | 3,370 | 3,375 | 3,320 | 3,320 | -35 | -1% | 154 |
| 2024/03/06 | 3,350 | 3,360 | 3,340 | 3,355 | -10 | -0.3% | 208 |
| 2024/03/05 | 3,350 | 3,365 | 3,330 | 3,365 | +15 | +0.4% | 5,060 |
| 2024/03/04 | 3,475 | 3,475 | 3,350 | 3,350 | +15 | +0.4% | 4,334 |
| 2024/03/01 | 3,295 | 3,335 | 3,290 | 3,335 | +55 | +1.7% | 291 |
| 2024/02/29 | 3,280 | 3,280 | 3,255 | 3,280 | ±0 | ±0% | 249 |
| 2024/02/28 | 3,285 | 3,285 | 3,270 | 3,280 | ±0 | ±0% | 102 |
| 2024/02/27 | 3,295 | 3,300 | 3,275 | 3,280 | -5 | -0.2% | 320 |
| 2024/02/26 | 3,280 | 3,295 | 3,275 | 3,285 | +15 | +0.5% | 154 |
| 2024/02/22 | 3,245 | 3,270 | 3,240 | 3,270 | +55 | +1.7% | 356 |
| 2024/02/21 | 3,205 | 3,215 | 3,200 | 3,215 | -10 | -0.3% | 1,672 |
| 2024/02/20 | 3,235 | 3,235 | 3,215 | 3,225 | -5 | -0.2% | 31 |
| 2024/02/19 | 3,225 | 3,230 | 3,220 | 3,230 | -10 | -0.3% | 80 |
| 2024/02/16 | 3,260 | 3,260 | 3,225 | 3,240 | +30 | +0.9% | 133 |
| 2024/02/15 | 3,265 | 3,290 | 3,200 | 3,210 | +15 | +0.5% | 209 |
| 2024/02/14 | 3,190 | 3,195 | 3,175 | 3,195 | -20 | -0.6% | 64 |
| 2024/02/13 | 3,190 | 3,220 | 3,180 | 3,215 | +75 | +2.4% | 138 |
| 2024/02/09 | 3,140 | 3,160 | 3,140 | 3,140 | ±0 | ±0% | 359 |
| 2024/02/08 | 3,120 | 3,140 | 3,105 | 3,140 | +50 | +1.6% | 392 |
| 2024/02/07 | 3,095 | 3,100 | 3,080 | 3,090 | -10 | -0.3% | 269 |
| 2024/02/06 | 3,105 | 3,120 | 3,100 | 3,100 | -35 | -1.1% | 474 |
| 2024/02/05 | 3,165 | 3,165 | 3,130 | 3,135 | +5 | +0.2% | 2,041 |
| 2024/02/02 | 3,145 | 3,145 | 3,120 | 3,130 | +25 | +0.8% | 575 |
| 2024/02/01 | 3,100 | 3,130 | 3,100 | 3,105 | -35 | -1.1% | 492 |
| 2024/01/31 | 3,120 | 3,140 | 3,095 | 3,140 | +20 | +0.6% | 245 |
| 2024/01/30 | 3,145 | 3,145 | 3,115 | 3,120 | +20 | +0.6% | 80 |
| 2024/01/29 | 3,100 | 3,110 | 3,085 | 3,100 | +25 | +0.8% | 61 |
| 2024/01/26 | 3,110 | 3,110 | 3,075 | 3,075 | -50 | -1.6% | 172 |
| 2024/01/25 | 3,120 | 3,125 | 3,100 | 3,125 | +5 | +0.2% | 281 |
| 2024/01/24 | 3,150 | 3,150 | 3,115 | 3,120 | -40 | -1.3% | 204 |
| 2024/01/23 | 3,165 | 3,190 | 3,150 | 3,160 | +10 | +0.3% | 71 |
| 2024/01/22 | 3,115 | 3,150 | 3,115 | 3,150 | +45 | +1.4% | 137 |
| 2024/01/19 | 3,125 | 3,125 | 3,100 | 3,105 | +45 | +1.5% | 129 |
| 2024/01/18 | 3,065 | 3,075 | 3,060 | 3,060 | -20 | -0.6% | 169 |
| 2024/01/17 | 3,110 | 3,130 | 3,080 | 3,080 | -5 | -0.2% | 258 |
251～
300
件表示中 / 984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
