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 |
|---|---|---|---|---|---|---|---|
| 2023/05/09 | 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 |
| 2023/03/24 | 1,532 | 1,532 | 1,532 | 1,532 | - | - | 1 |
| 2023/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/22 | 1,547 | 1,547 | 1,540 | 1,546 | +9 | +0.6% | 3 |
| 2023/03/20 | 1,533 | 1,537 | 1,533 | 1,537 | +1 | +0.1% | 262 |
| 2023/03/17 | 1,531 | 1,536 | 1,531 | 1,536 | +31 | +2.1% | 6 |
| 2023/03/16 | 1,497 | 1,505 | 1,497 | 1,505 | -32 | -2.1% | 24 |
| 2023/03/15 | 1,536 | 1,537 | 1,536 | 1,537 | +13 | +0.9% | 8 |
| 2023/03/14 | 1,541 | 1,541 | 1,524 | 1,524 | -34 | -2.2% | 12 |
| 2023/03/13 | 1,572 | 1,572 | 1,558 | 1,558 | -34 | -2.1% | 12 |
| 2023/03/10 | 1,591 | 1,601 | 1,589 | 1,592 | -29 | -1.8% | 11,440 |
| 2023/03/09 | 1,619 | 1,621 | 1,618 | 1,621 | +16 | +1% | 61 |
| 2023/03/08 | 1,603 | 1,605 | 1,600 | 1,605 | +4 | +0.2% | 17 |
| 2023/03/07 | 1,594 | 1,601 | 1,594 | 1,601 | +8 | +0.5% | 35 |
| 2023/03/06 | 1,595 | 1,595 | 1,593 | 1,593 | +17 | +1.1% | 2 |
| 2023/03/03 | 1,563 | 1,576 | 1,563 | 1,576 | +20 | +1.3% | 6 |
| 2023/03/02 | 1,550 | 1,558 | 1,550 | 1,556 | +1 | +0.1% | 7 |
| 2023/03/01 | 1,555 | 1,555 | 1,552 | 1,555 | -9 | -0.6% | 3 |
| 2023/02/28 | 1,564 | 1,564 | 1,564 | 1,564 | +7 | +0.4% | 1 |
| 2023/02/27 | 1,557 | 1,557 | 1,557 | 1,557 | - | - | 2 |
| 2023/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/22 | 1,543 | 1,543 | 1,542 | 1,542 | - | - | 13 |
501～
550
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
