1,818
-66 (-3.50%)
株価：2025/04/09 13:13
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 |
|---|---|---|---|---|---|---|---|
| 2023/06/07 | 1,774 | 1,780 | 1,751 | 1,751 | -12 | -0.7% | 3,037 |
| 2023/06/06 | 1,754 | 1,764 | 1,754 | 1,763 | +5 | +0.3% | 12 |
| 2023/06/05 | 1,754 | 1,758 | 1,754 | 1,758 | +26 | +1.5% | 16 |
| 2023/06/02 | 1,725 | 1,732 | 1,725 | 1,732 | +25 | +1.5% | 16 |
| 2023/06/01 | 1,707 | 1,707 | 1,707 | 1,707 | +3 | +0.2% | 12 |
| 2023/05/31 | 1,702 | 1,704 | 1,699 | 1,704 | -16 | -0.9% | 7,764 |
| 2023/05/30 | 1,708 | 1,720 | 1,708 | 1,720 | +1 | +0.1% | 2 |
| 2023/05/29 | 1,726 | 1,726 | 1,719 | 1,719 | +6 | +0.4% | 9 |
| 2023/05/26 | 1,707 | 1,713 | 1,707 | 1,713 | +11 | +0.6% | 102 |
| 2023/05/25 | 1,700 | 1,702 | 1,700 | 1,702 | -6 | -0.4% | 123 |
| 2023/05/24 | 1,750 | 1,750 | 1,708 | 1,708 | -27 | -1.6% | 9 |
| 2023/05/23 | 1,735 | 1,736 | 1,734 | 1,735 | +25 | +1.5% | 28 |
| 2023/05/22 | 1,710 | 1,710 | 1,710 | 1,710 | -9 | -0.5% | 1 |
| 2023/05/19 | 1,717 | 1,719 | 1,717 | 1,719 | +9 | +0.5% | 10,007 |
| 2023/05/18 | 1,711 | 1,712 | 1,709 | 1,710 | +24 | +1.4% | 310 |
| 2023/05/17 | 1,686 | 1,686 | 1,686 | 1,686 | +12 | +0.7% | 1 |
| 2023/05/16 | 1,673 | 1,674 | 1,673 | 1,674 | +8 | +0.5% | 43 |
| 2023/05/15 | 1,663 | 1,666 | 1,662 | 1,666 | +16 | +1% | 7 |
| 2023/05/12 | 1,606 | 1,650 | 1,606 | 1,650 | +10 | +0.6% | 14 |
| 2023/05/11 | 1,637 | 1,640 | 1,637 | 1,640 | +4 | +0.2% | 69 |
| 2023/05/10 | 1,650 | 1,650 | 1,636 | 1,636 | -10 | -0.6% | 10 |
| 2023/05/09 | 1,645 | 1,646 | 1,645 | 1,646 | +18 | +1.1% | 23 |
| 2023/05/08 | 1,630 | 1,630 | 1,628 | 1,628 | -6 | -0.4% | 5 |
| 2023/05/02 | 1,638 | 1,638 | 1,633 | 1,634 | ±0 | ±0% | 38 |
| 2023/05/01 | 1,620 | 1,636 | 1,620 | 1,634 | +18 | +1.1% | 118 |
| 2023/04/28 | 1,610 | 1,616 | 1,608 | 1,616 | +27 | +1.7% | 127 |
| 2023/04/27 | 1,589 | 1,589 | 1,589 | 1,589 | - | - | 3 |
| 2023/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/25 | 1,617 | 1,617 | 1,616 | 1,616 | +11 | +0.7% | 4 |
| 2023/04/24 | 1,605 | 1,607 | 1,605 | 1,605 | +2 | +0.1% | 3 |
| 2023/04/21 | 1,604 | 1,607 | 1,602 | 1,603 | -22 | -1.4% | 25 |
| 2023/04/20 | 1,619 | 1,625 | 1,619 | 1,625 | +5 | +0.3% | 6 |
| 2023/04/19 | 1,619 | 1,620 | 1,619 | 1,620 | -2 | -0.1% | 44 |
| 2023/04/18 | 1,624 | 1,624 | 1,622 | 1,622 | +9 | +0.6% | 44 |
| 2023/04/17 | 1,613 | 1,613 | 1,608 | 1,613 | - | - | 10 |
| 2023/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/11 | 1,582 | 1,582 | 1,578 | 1,581 | +8 | +0.5% | 4 |
| 2023/04/10 | 1,573 | 1,573 | 1,573 | 1,573 | +13 | +0.8% | 8 |
| 2023/04/07 | 1,560 | 1,560 | 1,560 | 1,560 | +2 | +0.1% | 2 |
| 2023/04/06 | 1,560 | 1,560 | 1,556 | 1,558 | -20 | -1.3% | 3 |
| 2023/04/05 | 1,595 | 1,595 | 1,578 | 1,578 | -25 | -1.6% | 4 |
| 2023/04/04 | 1,602 | 1,603 | 1,602 | 1,603 | +5 | +0.3% | 701 |
| 2023/04/03 | 1,592 | 1,600 | 1,592 | 1,598 | +21 | +1.3% | 3 |
| 2023/03/31 | 1,573 | 1,577 | 1,573 | 1,577 | +9 | +0.6% | 5 |
| 2023/03/30 | 1,567 | 1,572 | 1,567 | 1,568 | +17 | +1.1% | 70 |
| 2023/03/29 | 1,551 | 1,551 | 1,551 | 1,551 | +8 | +0.5% | 8 |
| 2023/03/28 | 1,543 | 1,543 | 1,543 | 1,543 | - | - | 1 |
| 2023/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
451～
500
件表示中 / 746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
