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 |
|---|---|---|---|---|---|---|---|
| 2023/07/19 | 1,780 | 1,781 | 1,777 | 1,777 | +15 | +0.9% | 347 |
| 2023/07/18 | 1,758 | 1,773 | 1,758 | 1,762 | +1 | +0.1% | 29 |
| 2023/07/14 | 1,751 | 1,767 | 1,751 | 1,761 | +1 | +0.1% | 14 |
| 2023/07/13 | 1,746 | 1,761 | 1,746 | 1,760 | +17 | +1% | 121 |
| 2023/07/12 | 1,752 | 1,752 | 1,737 | 1,743 | -15 | -0.9% | 8 |
| 2023/07/11 | 1,765 | 1,766 | 1,754 | 1,758 | ±0 | ±0% | 10 |
| 2023/07/10 | 1,769 | 1,769 | 1,753 | 1,758 | -21 | -1.2% | 9 |
| 2023/07/07 | 1,773 | 1,779 | 1,771 | 1,779 | -7 | -0.4% | 12 |
| 2023/07/06 | 1,795 | 1,800 | 1,781 | 1,786 | -23 | -1.3% | 28 |
| 2023/07/05 | 1,803 | 1,811 | 1,803 | 1,809 | -4 | -0.2% | 34 |
| 2023/07/04 | 1,813 | 1,814 | 1,809 | 1,813 | -8 | -0.4% | 27,411 |
| 2023/07/03 | 1,820 | 1,821 | 1,820 | 1,821 | +24 | +1.3% | 6 |
| 2023/06/30 | 1,803 | 1,803 | 1,792 | 1,797 | -16 | -0.9% | 315 |
| 2023/06/29 | 1,804 | 1,819 | 1,804 | 1,813 | +14 | +0.8% | 606 |
| 2023/06/28 | 1,787 | 1,800 | 1,783 | 1,799 | +29 | +1.6% | 22 |
| 2023/06/27 | 1,775 | 1,775 | 1,764 | 1,770 | -8 | -0.4% | 25 |
| 2023/06/26 | 1,781 | 1,781 | 1,776 | 1,778 | +1 | +0.1% | 56 |
| 2023/06/23 | 1,800 | 1,800 | 1,777 | 1,777 | -36 | -2% | 520 |
| 2023/06/22 | 1,805 | 1,816 | 1,805 | 1,813 | +8 | +0.4% | 13 |
| 2023/06/21 | 1,785 | 1,805 | 1,785 | 1,805 | +14 | +0.8% | 59 |
| 2023/06/20 | 1,796 | 1,796 | 1,791 | 1,791 | -23 | -1.3% | 16 |
| 2023/06/19 | 1,822 | 1,822 | 1,809 | 1,814 | +9 | +0.5% | 63 |
| 2023/06/16 | 1,809 | 1,809 | 1,798 | 1,805 | -4 | -0.2% | 14 |
| 2023/06/15 | 1,811 | 1,811 | 1,809 | 1,809 | ±0 | ±0% | 300 |
| 2023/06/14 | 1,800 | 1,809 | 1,800 | 1,809 | +20 | +1.1% | 647 |
| 2023/06/13 | 1,796 | 1,796 | 1,789 | 1,789 | +20 | +1.1% | 251 |
| 2023/06/12 | 1,720 | 1,769 | 1,720 | 1,769 | +9 | +0.5% | 10,107 |
| 2023/06/09 | 1,757 | 1,760 | 1,749 | 1,760 | +33 | +1.9% | 32 |
| 2023/06/08 | 1,727 | 1,727 | 1,727 | 1,727 | -24 | -1.4% | 1 |
| 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 |
451～
500
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
