2,053
+1 (+0.05%)
株価：2024/11/22 14:43
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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,480 | 1,483 | 1,472 | 1,472 | -9 | -0.6% | 140 |
| 2022/06/14 | 1,479 | 1,488 | 1,479 | 1,481 | -32 | -2.1% | 135 |
| 2022/06/13 | 1,513 | 1,513 | 1,513 | 1,513 | -37 | -2.4% | 38 |
| 2022/06/10 | 1,560 | 1,560 | 1,550 | 1,550 | -22 | -1.4% | 47 |
| 2022/06/09 | 1,568 | 1,573 | 1,564 | 1,572 | +4 | +0.3% | 13 |
| 2022/06/08 | 1,554 | 1,568 | 1,554 | 1,568 | +10 | +0.6% | 323 |
| 2022/06/07 | 1,550 | 1,558 | 1,549 | 1,558 | +11 | +0.7% | 316 |
| 2022/06/06 | 1,526 | 1,549 | 1,526 | 1,547 | +6 | +0.4% | 31 |
| 2022/06/03 | 1,546 | 1,546 | 1,539 | 1,541 | +5 | +0.3% | 72 |
| 2022/06/02 | 1,539 | 1,539 | 1,528 | 1,536 | -8 | -0.5% | 16 |
| 2022/06/01 | 1,534 | 1,544 | 1,534 | 1,544 | +16 | +1% | 7 |
| 2022/05/31 | 1,529 | 1,535 | 1,527 | 1,528 | -8 | -0.5% | 87 |
| 2022/05/30 | 1,523 | 1,536 | 1,523 | 1,536 | +32 | +2.1% | 33 |
| 2022/05/27 | 1,515 | 1,515 | 1,504 | 1,504 | ±0 | ±0% | 23 |
| 2022/05/26 | 1,507 | 1,507 | 1,504 | 1,504 | +10 | +0.7% | 12 |
| 2022/05/25 | 1,494 | 1,494 | 1,494 | 1,494 | -7 | -0.5% | 9 |
| 2022/05/24 | 1,505 | 1,505 | 1,501 | 1,501 | -4 | -0.3% | 2 |
| 2022/05/23 | 1,516 | 1,516 | 1,505 | 1,505 | +12 | +0.8% | 7 |
| 2022/05/20 | 1,487 | 1,493 | 1,487 | 1,493 | +6 | +0.4% | 3 |
| 2022/05/19 | 1,469 | 1,487 | 1,469 | 1,487 | -22 | -1.5% | 10 |
| 2022/05/18 | 1,509 | 1,509 | 1,509 | 1,509 | +17 | +1.1% | 1 |
| 2022/05/17 | 1,490 | 1,492 | 1,486 | 1,492 | +2 | +0.1% | 4 |
| 2022/05/16 | 1,510 | 1,510 | 1,490 | 1,490 | +7 | +0.5% | 6 |
| 2022/05/13 | 1,468 | 1,483 | 1,468 | 1,483 | +33 | +2.3% | 4 |
| 2022/05/12 | 1,461 | 1,465 | 1,450 | 1,450 | -25 | -1.7% | 45 |
| 2022/05/11 | 1,471 | 1,475 | 1,470 | 1,475 | +10 | +0.7% | 4,297 |
| 2022/05/10 | 1,471 | 1,473 | 1,460 | 1,465 | -24 | -1.6% | 20 |
| 2022/05/09 | 1,502 | 1,502 | 1,489 | 1,489 | -31 | -2% | 8 |
| 2022/05/06 | 1,513 | 1,520 | 1,502 | 1,520 | - | - | 15 |
| 2022/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/28 | 1,501 | 1,509 | 1,501 | 1,507 | +22 | +1.5% | 68 |
| 2022/04/27 | 1,476 | 1,485 | 1,469 | 1,485 | -16 | -1.1% | 20 |
| 2022/04/26 | 1,505 | 1,505 | 1,494 | 1,501 | +2 | +0.1% | 21,104 |
| 2022/04/25 | 1,488 | 1,504 | 1,488 | 1,499 | -20 | -1.3% | 34,625 |
| 2022/04/22 | 1,519 | 1,519 | 1,513 | 1,519 | -3 | -0.2% | 339 |
| 2022/04/21 | 1,522 | 1,522 | 1,522 | 1,522 | -13 | -0.8% | 1 |
| 2022/04/20 | 1,542 | 1,545 | 1,535 | 1,535 | +12 | +0.8% | 22 |
| 2022/04/19 | 1,533 | 1,533 | 1,517 | 1,523 | +14 | +0.9% | 56 |
| 2022/04/18 | 1,514 | 1,514 | 1,506 | 1,509 | -21 | -1.4% | 217 |
| 2022/04/15 | 1,522 | 1,534 | 1,522 | 1,530 | -5 | -0.3% | 5 |
| 2022/04/14 | 1,527 | 1,535 | 1,527 | 1,535 | +8 | +0.5% | 3 |
| 2022/04/13 | 1,505 | 1,527 | 1,505 | 1,527 | +23 | +1.5% | 212 |
| 2022/04/12 | 1,513 | 1,520 | 1,504 | 1,504 | -20 | -1.3% | 95 |
| 2022/04/11 | 1,527 | 1,532 | 1,523 | 1,524 | -4 | -0.3% | 25,818 |
| 2022/04/08 | 1,539 | 1,542 | 1,528 | 1,528 | -3 | -0.2% | 3,263 |
| 2022/04/07 | 1,530 | 1,531 | 1,523 | 1,531 | -25 | -1.6% | 72 |
| 2022/04/06 | 1,561 | 1,565 | 1,551 | 1,556 | -14 | -0.9% | 3,565 |
| 2022/04/05 | 1,573 | 1,574 | 1,569 | 1,570 | +2 | +0.1% | 19,693 |
| 2022/04/04 | 1,572 | 1,574 | 1,568 | 1,568 | +12 | +0.8% | 20,238 |
| 2022/04/01 | 1,560 | 1,560 | 1,555 | 1,556 | -20 | -1.3% | 108 |
601～
650
件表示中 / 656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
