2,164
+19 (+0.89%)
株価：2025/07/09 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 |
|---|---|---|---|---|---|---|---|
| 2025/07/08 | 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 |
| 2025/06/11 | 2,129 | 2,133 | 2,129 | 2,133 | +5 | +0.2% | 4 |
| 2025/06/10 | 2,128 | 2,128 | 2,128 | 2,128 | +6 | +0.3% | 1 |
| 2025/06/09 | 2,122 | 2,122 | 2,122 | 2,122 | +13 | +0.6% | 1 |
| 2025/06/06 | 2,107 | 2,109 | 2,107 | 2,109 | +1 | ±0% | 2 |
| 2025/06/05 | 2,108 | 2,108 | 2,108 | 2,108 | -16 | -0.8% | 3 |
| 2025/06/04 | 2,122 | 2,124 | 2,120 | 2,124 | +3 | +0.1% | 7 |
| 2025/06/03 | 2,119 | 2,121 | 2,119 | 2,121 | +1 | ±0% | 2 |
| 2025/06/02 | 2,120 | 2,120 | 2,120 | 2,120 | -11 | -0.5% | 1 |
| 2025/05/30 | 2,120 | 2,131 | 2,120 | 2,131 | -17 | -0.8% | 2 |
| 2025/05/29 | 2,142 | 2,148 | 2,142 | 2,148 | +16 | +0.8% | 2 |
| 2025/05/28 | 2,132 | 2,132 | 2,132 | 2,132 | +29 | +1.4% | 1 |
| 2025/05/27 | 2,087 | 2,103 | 2,087 | 2,103 | -3 | -0.1% | 101 |
| 2025/05/26 | 2,070 | 2,106 | 2,070 | 2,106 | +27 | +1.3% | 282 |
| 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 |
1～
50
件表示中 / 807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
