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 |
|---|---|---|---|---|---|---|---|
| 2022/12/08 | 1,543 | 1,543 | 1,536 | 1,541 | -10 | -0.6% | 216 |
| 2022/12/07 | 1,542 | 1,551 | 1,542 | 1,551 | +4 | +0.3% | 274 |
| 2022/12/06 | 1,547 | 1,547 | 1,547 | 1,547 | - | - | 1 |
| 2022/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/02 | 1,560 | 1,560 | 1,560 | 1,560 | -29 | -1.8% | 2 |
| 2022/12/01 | 1,597 | 1,597 | 1,589 | 1,589 | - | - | 21 |
| 2022/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/29 | 1,580 | 1,580 | 1,578 | 1,578 | -10 | -0.6% | 4 |
| 2022/11/28 | 1,600 | 1,600 | 1,588 | 1,588 | -12 | -0.8% | 2 |
| 2022/11/25 | 1,601 | 1,601 | 1,600 | 1,600 | ±0 | ±0% | 3 |
| 2022/11/24 | 1,599 | 1,602 | 1,599 | 1,600 | +16 | +1% | 125 |
| 2022/11/22 | 1,577 | 1,584 | 1,577 | 1,584 | +19 | +1.2% | 8 |
| 2022/11/21 | 1,565 | 1,565 | 1,565 | 1,565 | ±0 | ±0% | 1 |
| 2022/11/18 | 1,569 | 1,569 | 1,565 | 1,565 | -1 | -0.1% | 374 |
| 2022/11/17 | 1,566 | 1,566 | 1,566 | 1,566 | +12 | +0.8% | 44 |
| 2022/11/16 | 1,556 | 1,556 | 1,554 | 1,554 | -7 | -0.4% | 2 |
| 2022/11/15 | 1,564 | 1,564 | 1,561 | 1,561 | -5 | -0.3% | 301 |
| 2022/11/14 | 1,566 | 1,568 | 1,564 | 1,566 | -5 | -0.3% | 358 |
| 2022/11/11 | 1,560 | 1,571 | 1,560 | 1,571 | +36 | +2.3% | 106 |
| 2022/11/10 | 1,533 | 1,537 | 1,533 | 1,535 | -9 | -0.6% | 278 |
| 2022/11/09 | 1,554 | 1,554 | 1,544 | 1,544 | -8 | -0.5% | 30 |
| 2022/11/08 | 1,552 | 1,552 | 1,552 | 1,552 | +11 | +0.7% | 1 |
| 2022/11/07 | 1,539 | 1,541 | 1,539 | 1,541 | +27 | +1.8% | 53 |
| 2022/11/04 | 1,529 | 1,529 | 1,514 | 1,514 | -33 | -2.1% | 60 |
| 2022/11/02 | 1,547 | 1,547 | 1,547 | 1,547 | +10 | +0.7% | 150 |
| 2022/11/01 | 1,537 | 1,537 | 1,537 | 1,537 | +4 | +0.3% | 3 |
| 2022/10/31 | 1,533 | 1,533 | 1,533 | 1,533 | +15 | +1% | 161 |
| 2022/10/28 | 1,508 | 1,518 | 1,508 | 1,518 | - | - | 8 |
| 2022/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/26 | 1,529 | 1,529 | 1,529 | 1,529 | +13 | +0.9% | 16 |
| 2022/10/25 | 1,510 | 1,517 | 1,510 | 1,516 | +16 | +1.1% | 4,826 |
| 2022/10/24 | 1,501 | 1,513 | 1,500 | 1,500 | +4 | +0.3% | 93 |
| 2022/10/21 | 1,500 | 1,501 | 1,496 | 1,496 | -21 | -1.4% | 4,915 |
| 2022/10/20 | 1,517 | 1,517 | 1,517 | 1,517 | -14 | -0.9% | 1 |
| 2022/10/19 | 1,533 | 1,533 | 1,531 | 1,531 | +2 | +0.1% | 17 |
| 2022/10/18 | 1,533 | 1,533 | 1,529 | 1,529 | +21 | +1.4% | 632 |
| 2022/10/17 | 1,511 | 1,511 | 1,507 | 1,508 | -12 | -0.8% | 3 |
| 2022/10/14 | 1,520 | 1,520 | 1,520 | 1,520 | +30 | +2% | 22 |
| 2022/10/13 | 1,490 | 1,490 | 1,490 | 1,490 | -11 | -0.7% | 101 |
| 2022/10/12 | 1,500 | 1,502 | 1,500 | 1,501 | +1 | +0.1% | 626 |
| 2022/10/11 | 1,503 | 1,503 | 1,500 | 1,500 | -33 | -2.2% | 9,003 |
| 2022/10/07 | 1,524 | 1,533 | 1,522 | 1,533 | -9 | -0.6% | 32 |
| 2022/10/06 | 1,542 | 1,546 | 1,542 | 1,542 | +11 | +0.7% | 10 |
| 2022/10/05 | 1,539 | 1,539 | 1,531 | 1,531 | +3 | +0.2% | 21,043 |
| 2022/10/04 | 1,500 | 1,528 | 1,500 | 1,528 | +53 | +3.6% | 19 |
| 2022/10/03 | 1,455 | 1,477 | 1,455 | 1,475 | +5 | +0.3% | 41,142 |
| 2022/09/30 | 1,478 | 1,478 | 1,470 | 1,470 | -21 | -1.4% | 3 |
| 2022/09/29 | 1,489 | 1,491 | 1,489 | 1,491 | +27 | +1.8% | 13 |
| 2022/09/28 | 1,478 | 1,479 | 1,460 | 1,464 | -24 | -1.6% | 18 |
| 2022/09/27 | 1,489 | 1,489 | 1,488 | 1,488 | +3 | +0.2% | 7 |
601～
650
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
