2,332
-1 (-0.04%)
株価：2025/08/22 09:15
15分ディレイ
グローバルＸ ＭＳＣＩ 気候変動対応－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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 2,334 | 2,334 | 2,332 | 2,332 | -1 | ±0% | 2 |
| 2025/08/21 | 2,355 | 2,355 | 2,333 | 2,333 | -25 | -1.1% | 2 |
| 2025/08/20 | 2,373 | 2,373 | 2,358 | 2,358 | -17 | -0.7% | 54 |
| 2025/08/19 | 2,379 | 2,380 | 2,374 | 2,375 | -3 | -0.1% | 6 |
| 2025/08/18 | 2,368 | 2,380 | 2,368 | 2,378 | +31 | +1.3% | 56 |
| 2025/08/15 | 2,331 | 2,347 | 2,331 | 2,347 | +28 | +1.2% | 2 |
| 2025/08/14 | 2,351 | 2,351 | 2,318 | 2,319 | -32 | -1.4% | 224 |
| 2025/08/13 | 2,330 | 2,351 | 2,330 | 2,351 | +23 | +1% | 93 |
| 2025/08/12 | 2,298 | 2,328 | 2,298 | 2,328 | +41 | +1.8% | 47 |
| 2025/08/08 | 2,290 | 2,298 | 2,287 | 2,287 | +27 | +1.2% | 110 |
| 2025/08/07 | 2,226 | 2,260 | 2,226 | 2,260 | +44 | +2% | 1,266 |
| 2025/08/06 | 2,216 | 2,216 | 2,216 | 2,216 | +1 | ±0% | 1 |
| 2025/08/05 | 2,213 | 2,215 | 2,213 | 2,215 | +14 | +0.6% | 3 |
| 2025/08/04 | 2,193 | 2,210 | 2,193 | 2,201 | -42 | -1.9% | 9 |
| 2025/08/01 | 2,212 | 2,245 | 2,212 | 2,243 | +32 | +1.4% | 3 |
| 2025/07/31 | 2,211 | 2,211 | 2,211 | 2,211 | +3 | +0.1% | 1 |
| 2025/07/30 | 2,208 | 2,208 | 2,208 | 2,208 | +1 | ±0% | 1 |
| 2025/07/29 | 2,216 | 2,216 | 2,207 | 2,207 | -21 | -0.9% | 103 |
| 2025/07/28 | 2,242 | 2,242 | 2,228 | 2,228 | -15 | -0.7% | 6 |
| 2025/07/25 | 2,256 | 2,256 | 2,243 | 2,243 | -23 | -1% | 2 |
| 2025/07/24 | 2,229 | 2,267 | 2,229 | 2,266 | +38 | +1.7% | 14 |
| 2025/07/23 | 2,183 | 2,228 | 2,177 | 2,228 | +61 | +2.8% | 8,474 |
| 2025/07/22 | 2,165 | 2,167 | 2,160 | 2,167 | +1 | ±0% | 3 |
| 2025/07/18 | 2,166 | 2,166 | 2,166 | 2,166 | +18 | +0.8% | 1 |
| 2025/07/17 | 2,150 | 2,150 | 2,148 | 2,148 | -1 | ±0% | 2 |
| 2025/07/16 | 2,160 | 2,160 | 2,149 | 2,149 | -12 | -0.6% | 342 |
| 2025/07/15 | 2,161 | 2,161 | 2,161 | 2,161 | -1 | ±0% | 1 |
| 2025/07/14 | 2,162 | 2,162 | 2,162 | 2,162 | - | - | 1 |
| 2025/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/10 | 2,165 | 2,165 | 2,163 | 2,163 | -1 | ±0% | 2 |
| 2025/07/09 | 2,164 | 2,164 | 2,164 | 2,164 | +19 | +0.9% | 2 |
| 2025/07/08 | 2,145 | 2,145 | 2,145 | 2,145 | -12 | -0.6% | 16 |
| 2025/07/07 | 2,155 | 2,157 | 2,155 | 2,157 | +1 | ±0% | 2 |
| 2025/07/04 | 2,164 | 2,164 | 2,156 | 2,156 | -1 | ±0% | 13 |
| 2025/07/03 | 2,159 | 2,159 | 2,157 | 2,157 | -1 | ±0% | 2 |
| 2025/07/02 | 2,154 | 2,158 | 2,154 | 2,158 | -29 | -1.3% | 12 |
| 2025/07/01 | 2,187 | 2,187 | 2,187 | 2,187 | -5 | -0.2% | 1 |
| 2025/06/30 | 2,157 | 2,197 | 2,157 | 2,192 | - | - | 12 |
| 2025/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/26 | 2,124 | 2,134 | 2,124 | 2,134 | +11 | +0.5% | 3 |
| 2025/06/25 | 2,107 | 2,123 | 2,107 | 2,123 | +17 | +0.8% | 2 |
| 2025/06/24 | 2,106 | 2,106 | 2,106 | 2,106 | +1 | ±0% | 1 |
| 2025/06/23 | 2,150 | 2,150 | 2,105 | 2,105 | -15 | -0.7% | 72 |
| 2025/06/20 | 2,123 | 2,123 | 2,120 | 2,120 | -10 | -0.5% | 11 |
| 2025/06/19 | 2,141 | 2,141 | 2,130 | 2,130 | +10 | +0.5% | 2 |
| 2025/06/18 | 2,118 | 2,120 | 2,118 | 2,120 | +1 | ±0% | 2 |
| 2025/06/17 | 2,117 | 2,119 | 2,117 | 2,119 | +1 | ±0% | 3,788 |
| 2025/06/16 | 2,118 | 2,118 | 2,118 | 2,118 | -13 | -0.6% | 1 |
| 2025/06/13 | 2,131 | 2,131 | 2,131 | 2,131 | -1 | ±0% | 1 |
| 2025/06/12 | 2,136 | 2,136 | 2,132 | 2,132 | -1 | ±0% | 2 |
1～
50
件表示中 / 838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
