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 |
|---|---|---|---|---|---|---|---|
| 2022/09/26 | 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 |
| 2022/08/08 | 1,554 | 1,560 | 1,554 | 1,560 | +2 | +0.1% | 6 |
| 2022/08/05 | 1,541 | 1,558 | 1,541 | 1,558 | +15 | +1% | 6,120 |
| 2022/08/04 | 1,549 | 1,549 | 1,543 | 1,543 | -1 | -0.1% | 3 |
| 2022/08/03 | 1,544 | 1,544 | 1,544 | 1,544 | +3 | +0.2% | 10 |
| 2022/08/02 | 1,557 | 1,557 | 1,540 | 1,541 | -14 | -0.9% | 105 |
| 2022/08/01 | 1,550 | 1,555 | 1,549 | 1,555 | +3 | +0.2% | 4 |
| 2022/07/29 | 1,559 | 1,559 | 1,552 | 1,552 | -4 | -0.3% | 15 |
| 2022/07/28 | 1,559 | 1,559 | 1,556 | 1,556 | +12 | +0.8% | 3 |
| 2022/07/27 | 1,544 | 1,544 | 1,544 | 1,544 | -4 | -0.3% | 11 |
| 2022/07/26 | 1,545 | 1,548 | 1,545 | 1,548 | -4 | -0.3% | 2 |
| 2022/07/25 | 1,549 | 1,552 | 1,549 | 1,552 | -8 | -0.5% | 4 |
| 2022/07/22 | 1,551 | 1,560 | 1,551 | 1,560 | +8 | +0.5% | 11 |
| 2022/07/21 | 1,547 | 1,552 | 1,545 | 1,552 | +2 | +0.1% | 48 |
| 2022/07/20 | 1,535 | 1,550 | 1,535 | 1,550 | +45 | +3% | 7 |
| 2022/07/19 | 1,520 | 1,520 | 1,505 | 1,505 | -2 | -0.1% | 3 |
| 2022/07/15 | 1,507 | 1,507 | 1,507 | 1,507 | ±0 | ±0% | 1 |
| 2022/07/14 | 1,493 | 1,510 | 1,493 | 1,507 | +6 | +0.4% | 45 |
| 2022/07/13 | 1,501 | 1,501 | 1,501 | 1,501 | +6 | +0.4% | 1 |
651～
700
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
