1,811
-96 (-5.03%)
株価：2025/04/07 11:10
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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 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 |
| 2022/09/26 | 1,497 | 1,497 | 1,485 | 1,485 | -26 | -1.7% | 6,881 |
| 2022/09/22 | 1,512 | 1,512 | 1,511 | 1,511 | -15 | -1% | 9 |
| 2022/09/21 | 1,537 | 1,537 | 1,526 | 1,526 | -23 | -1.5% | 7 |
| 2022/09/20 | 1,558 | 1,558 | 1,549 | 1,549 | +2 | +0.1% | 17 |
| 2022/09/16 | 1,534 | 1,547 | 1,534 | 1,547 | -9 | -0.6% | 37 |
| 2022/09/15 | 1,556 | 1,556 | 1,556 | 1,556 | +2 | +0.1% | 3 |
| 2022/09/14 | 1,547 | 1,560 | 1,547 | 1,554 | -25 | -1.6% | 118 |
| 2022/09/13 | 1,590 | 1,590 | 1,579 | 1,579 | -1 | -0.1% | 3 |
| 2022/09/12 | 1,573 | 1,581 | 1,573 | 1,580 | +16 | +1% | 116 |
| 2022/09/09 | 1,565 | 1,568 | 1,564 | 1,564 | +4 | +0.3% | 15 |
| 2022/09/08 | 1,557 | 1,560 | 1,557 | 1,560 | +40 | +2.6% | 14 |
| 2022/09/07 | 1,528 | 1,528 | 1,520 | 1,520 | -16 | -1% | 25 |
| 2022/09/06 | 1,535 | 1,536 | 1,535 | 1,536 | +4 | +0.3% | 3 |
| 2022/09/05 | 1,532 | 1,532 | 1,532 | 1,532 | -7 | -0.5% | 1 |
| 2022/09/02 | 1,540 | 1,540 | 1,533 | 1,539 | -8 | -0.5% | 15 |
| 2022/09/01 | 1,547 | 1,547 | 1,547 | 1,547 | -11 | -0.7% | 1 |
| 2022/08/31 | 1,551 | 1,558 | 1,551 | 1,558 | -7 | -0.4% | 12 |
| 2022/08/30 | 1,556 | 1,565 | 1,556 | 1,565 | +20 | +1.3% | 46 |
| 2022/08/29 | 1,505 | 1,545 | 1,505 | 1,545 | -40 | -2.5% | 1,725 |
| 2022/08/26 | 1,582 | 1,585 | 1,582 | 1,585 | +14 | +0.9% | 5 |
| 2022/08/25 | 1,570 | 1,571 | 1,567 | 1,571 | +4 | +0.3% | 215 |
| 2022/08/24 | 1,571 | 1,573 | 1,566 | 1,567 | -5 | -0.3% | 4,075 |
| 2022/08/23 | 1,582 | 1,582 | 1,570 | 1,572 | -19 | -1.2% | 1,074 |
| 2022/08/22 | 1,579 | 1,591 | 1,579 | 1,591 | -2 | -0.1% | 3,242 |
| 2022/08/19 | 1,597 | 1,599 | 1,592 | 1,593 | -1 | -0.1% | 431 |
| 2022/08/18 | 1,599 | 1,599 | 1,590 | 1,594 | -11 | -0.7% | 296 |
| 2022/08/17 | 1,590 | 1,605 | 1,590 | 1,605 | +16 | +1% | 191 |
| 2022/08/16 | 1,589 | 1,589 | 1,586 | 1,589 | -2 | -0.1% | 14 |
| 2022/08/15 | 1,582 | 1,591 | 1,582 | 1,591 | +15 | +1% | 7 |
| 2022/08/12 | 1,576 | 1,576 | 1,567 | 1,576 | +36 | +2.3% | 6,016 |
| 2022/08/10 | 1,540 | 1,540 | 1,540 | 1,540 | -16 | -1% | 1 |
| 2022/08/09 | 1,559 | 1,559 | 1,556 | 1,556 | -4 | -0.3% | 18 |
601～
650
件表示中 / 743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
