2,079
+6 (+0.29%)
株価：2025/05/23 09:00
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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 2,079 | 2,079 | 2,079 | 2,079 | +6 | +0.3% | 1 |
| 2025/05/22 | 2,074 | 2,074 | 2,073 | 2,073 | - | - | 2 |
| 2025/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/20 | 2,103 | 2,103 | 2,103 | 2,103 | - | - | 2 |
| 2025/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/16 | 2,103 | 2,103 | 2,098 | 2,098 | -1 | ±0% | 932 |
| 2025/05/15 | 2,105 | 2,105 | 2,099 | 2,099 | -18 | -0.9% | 202 |
| 2025/05/14 | 2,117 | 2,117 | 2,117 | 2,117 | -15 | -0.7% | 1 |
| 2025/05/13 | 2,139 | 2,142 | 2,132 | 2,132 | +28 | +1.3% | 475 |
| 2025/05/12 | 2,110 | 2,110 | 2,103 | 2,104 | ±0 | ±0% | 162 |
| 2025/05/09 | 2,086 | 2,104 | 2,086 | 2,104 | +27 | +1.3% | 22 |
| 2025/05/08 | 2,079 | 2,079 | 2,077 | 2,077 | -1 | ±0% | 2 |
| 2025/05/07 | 2,078 | 2,078 | 2,078 | 2,078 | -1 | ±0% | 1 |
| 2025/05/02 | 2,081 | 2,081 | 2,079 | 2,079 | +13 | +0.6% | 517 |
| 2025/05/01 | 2,060 | 2,066 | 2,051 | 2,066 | +20 | +1% | 3 |
| 2025/04/30 | 2,041 | 2,046 | 2,041 | 2,046 | +8 | +0.4% | 401 |
| 2025/04/28 | 2,041 | 2,041 | 2,038 | 2,038 | +27 | +1.3% | 2 |
| 2025/04/25 | 2,011 | 2,011 | 2,011 | 2,011 | -1 | ±0% | 2 |
| 2025/04/24 | 2,012 | 2,012 | 2,012 | 2,012 | +34 | +1.7% | 2 |
| 2025/04/23 | 1,984 | 1,990 | 1,976 | 1,978 | +34 | +1.7% | 100 |
| 2025/04/22 | 1,944 | 1,950 | 1,944 | 1,944 | -9 | -0.5% | 104 |
| 2025/04/21 | 1,942 | 1,960 | 1,942 | 1,953 | -18 | -0.9% | 62 |
| 2025/04/18 | 1,950 | 1,972 | 1,946 | 1,971 | +35 | +1.8% | 40 |
| 2025/04/17 | 1,923 | 1,937 | 1,923 | 1,936 | +18 | +0.9% | 3 |
| 2025/04/16 | 1,979 | 1,979 | 1,918 | 1,918 | -21 | -1.1% | 4 |
| 2025/04/15 | 1,941 | 1,941 | 1,939 | 1,939 | +15 | +0.8% | 2 |
| 2025/04/14 | 1,909 | 1,924 | 1,909 | 1,924 | +23 | +1.2% | 3 |
| 2025/04/11 | 2,286 | 2,286 | 1,860 | 1,901 | -55 | -2.8% | 2,289 |
| 2025/04/10 | 1,858 | 1,956 | 1,858 | 1,956 | +138 | +7.6% | 103 |
| 2025/04/09 | 1,884 | 1,884 | 1,818 | 1,818 | -66 | -3.5% | 54 |
| 2025/04/08 | 1,824 | 1,884 | 1,824 | 1,884 | +92 | +5.1% | 3 |
| 2025/04/07 | 2,027 | 2,027 | 1,792 | 1,792 | -115 | -6% | 127 |
| 2025/04/04 | 1,946 | 1,946 | 1,900 | 1,907 | -56 | -2.9% | 56 |
| 2025/04/03 | 1,982 | 1,982 | 1,963 | 1,963 | -69 | -3.4% | 63 |
| 2025/04/02 | 2,054 | 2,054 | 2,029 | 2,032 | -21 | -1% | 458 |
| 2025/04/01 | 2,058 | 2,061 | 2,052 | 2,053 | +8 | +0.4% | 20,087 |
| 2025/03/31 | 2,070 | 2,070 | 2,045 | 2,045 | -68 | -3.2% | 18 |
| 2025/03/28 | 2,128 | 2,128 | 2,110 | 2,113 | -9 | -0.4% | 113 |
| 2025/03/27 | 2,126 | 2,126 | 2,122 | 2,122 | -13 | -0.6% | 6 |
| 2025/03/26 | 2,135 | 2,135 | 2,135 | 2,135 | +11 | +0.5% | 1 |
| 2025/03/25 | 2,129 | 2,129 | 2,124 | 2,124 | -1 | ±0% | 2 |
| 2025/03/24 | 2,178 | 2,178 | 2,125 | 2,125 | -3 | -0.1% | 56 |
| 2025/03/21 | 2,155 | 2,155 | 2,128 | 2,128 | - | - | 12 |
| 2025/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/18 | 2,105 | 2,105 | 2,105 | 2,105 | +17 | +0.8% | 1 |
| 2025/03/17 | 2,019 | 2,088 | 2,019 | 2,088 | +19 | +0.9% | 7 |
| 2025/03/14 | 2,069 | 2,069 | 2,069 | 2,069 | -1 | ±0% | 1 |
| 2025/03/13 | 2,060 | 2,070 | 2,060 | 2,070 | +16 | +0.8% | 9 |
| 2025/03/12 | 2,001 | 2,054 | 2,001 | 2,054 | +54 | +2.7% | 2 |
| 2025/03/11 | 2,030 | 2,030 | 2,000 | 2,000 | -64 | -3.1% | 4 |
1～
50
件表示中 / 775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
