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 |
|---|---|---|---|---|---|---|---|
| 2024/01/16 | 3,145 | 3,145 | 3,085 | 3,085 | -35 | -1.1% | 263 |
| 2024/01/15 | 3,105 | 3,125 | 3,080 | 3,120 | +40 | +1.3% | 219 |
| 2024/01/12 | 3,100 | 3,100 | 3,070 | 3,080 | +20 | +0.7% | 983 |
| 2024/01/11 | 3,045 | 3,060 | 3,030 | 3,060 | +61 | +2% | 253 |
| 2024/01/10 | 2,962 | 3,000 | 2,948 | 2,999 | +53 | +1.8% | 737 |
| 2024/01/09 | 3,005 | 3,005 | 2,937 | 2,946 | +44 | +1.5% | 489 |
| 2024/01/05 | 2,910 | 2,913 | 2,900 | 2,902 | -1 | ±0% | 635 |
| 2024/01/04 | 2,891 | 2,903 | 2,868 | 2,903 | -1 | ±0% | 188 |
| 2023/12/29 | 2,921 | 2,925 | 2,904 | 2,904 | -6 | -0.2% | 163 |
| 2023/12/28 | 2,902 | 2,910 | 2,902 | 2,910 | -12 | -0.4% | 220 |
| 2023/12/27 | 2,898 | 2,922 | 2,898 | 2,922 | +43 | +1.5% | 255 |
| 2023/12/26 | 2,886 | 2,887 | 2,879 | 2,879 | -8 | -0.3% | 217 |
| 2023/12/25 | 2,905 | 2,905 | 2,887 | 2,887 | +11 | +0.4% | 215 |
| 2023/12/22 | 2,884 | 2,886 | 2,876 | 2,876 | +7 | +0.2% | 127 |
| 2023/12/21 | 2,869 | 2,870 | 2,866 | 2,869 | -38 | -1.3% | 233 |
| 2023/12/20 | 2,892 | 2,911 | 2,892 | 2,907 | +34 | +1.2% | 1,104 |
| 2023/12/19 | 2,851 | 2,873 | 2,842 | 2,873 | +37 | +1.3% | 4,074 |
| 2023/12/18 | 2,850 | 2,850 | 2,830 | 2,836 | -26 | -0.9% | 146 |
| 2023/12/15 | 2,845 | 2,873 | 2,845 | 2,862 | +29 | +1% | 585 |
| 2023/12/14 | 2,878 | 2,878 | 2,833 | 2,833 | -29 | -1% | 147 |
| 2023/12/13 | 2,867 | 2,868 | 2,861 | 2,862 | +9 | +0.3% | 173 |
| 2023/12/12 | 2,871 | 2,871 | 2,853 | 2,853 | +12 | +0.4% | 55 |
| 2023/12/11 | 2,835 | 2,854 | 2,835 | 2,841 | +39 | +1.4% | 2,536 |
| 2023/12/08 | 2,870 | 2,870 | 2,800 | 2,802 | -43 | -1.5% | 438 |
| 2023/12/07 | 2,876 | 2,876 | 2,845 | 2,845 | -44 | -1.5% | 42 |
| 2023/12/06 | 2,834 | 2,889 | 2,834 | 2,889 | +55 | +1.9% | 179 |
| 2023/12/05 | 2,862 | 2,862 | 2,830 | 2,834 | -37 | -1.3% | 79 |
| 2023/12/04 | 2,879 | 2,879 | 2,850 | 2,871 | -17 | -0.6% | 466 |
| 2023/12/01 | 2,898 | 2,898 | 2,881 | 2,888 | +13 | +0.5% | 28 |
| 2023/11/30 | 2,872 | 2,875 | 2,862 | 2,875 | +2 | +0.1% | 169 |
| 2023/11/29 | 2,869 | 2,879 | 2,869 | 2,873 | -6 | -0.2% | 736 |
| 2023/11/28 | 2,898 | 2,898 | 2,869 | 2,879 | -7 | -0.2% | 170 |
| 2023/11/27 | 2,912 | 2,912 | 2,882 | 2,886 | -14 | -0.5% | 429 |
| 2023/11/24 | 2,915 | 2,915 | 2,900 | 2,900 | +14 | +0.5% | 291 |
| 2023/11/22 | 2,873 | 2,890 | 2,873 | 2,886 | +10 | +0.3% | 115 |
| 2023/11/21 | 2,878 | 2,878 | 2,863 | 2,876 | +10 | +0.3% | 96 |
| 2023/11/20 | 2,901 | 2,901 | 2,866 | 2,866 | -18 | -0.6% | 138 |
| 2023/11/17 | 2,864 | 2,884 | 2,859 | 2,884 | +17 | +0.6% | 89 |
| 2023/11/16 | 2,865 | 2,874 | 2,851 | 2,867 | +2 | +0.1% | 1,598 |
| 2023/11/15 | 2,850 | 2,865 | 2,837 | 2,865 | +65 | +2.3% | 502 |
| 2023/11/14 | 2,817 | 2,817 | 2,797 | 2,800 | +13 | +0.5% | 70 |
| 2023/11/13 | 2,819 | 2,819 | 2,787 | 2,787 | -9 | -0.3% | 440 |
| 2023/11/10 | 2,789 | 2,796 | 2,768 | 2,796 | -8 | -0.3% | 371 |
| 2023/11/09 | 2,788 | 2,804 | 2,772 | 2,804 | +33 | +1.2% | 1,175 |
| 2023/11/08 | 2,785 | 2,785 | 2,760 | 2,771 | +7 | +0.3% | 212 |
| 2023/11/07 | 2,799 | 2,799 | 2,764 | 2,764 | -41 | -1.5% | 277 |
| 2023/11/06 | 2,789 | 2,805 | 2,787 | 2,805 | +66 | +2.4% | 1,482 |
| 2023/11/02 | 2,800 | 2,800 | 2,733 | 2,739 | +36 | +1.3% | 647 |
| 2023/11/01 | 2,697 | 2,711 | 2,697 | 2,703 | +56 | +2.1% | 153 |
| 2023/10/31 | 2,644 | 2,652 | 2,618 | 2,647 | +31 | +1.2% | 2,078 |
301～
350
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
