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 |
|---|---|---|---|---|---|---|---|
| 2022/07/12 | 1,510 | 1,510 | 1,495 | 1,495 | -27 | -1.8% | 122 |
| 2022/07/11 | 1,520 | 1,530 | 1,520 | 1,522 | +10 | +0.7% | 20 |
| 2022/07/08 | 1,501 | 1,515 | 1,501 | 1,512 | +14 | +0.9% | 11 |
| 2022/07/07 | 1,489 | 1,500 | 1,489 | 1,498 | +19 | +1.3% | 3 |
| 2022/07/06 | 1,482 | 1,487 | 1,477 | 1,479 | -14 | -0.9% | 106 |
| 2022/07/05 | 1,491 | 1,493 | 1,491 | 1,493 | +13 | +0.9% | 11 |
| 2022/07/04 | 1,473 | 1,480 | 1,473 | 1,480 | +16 | +1.1% | 2 |
| 2022/07/01 | 1,494 | 1,494 | 1,464 | 1,464 | -21 | -1.4% | 16 |
| 2022/06/30 | 1,500 | 1,500 | 1,485 | 1,485 | - | - | 3 |
| 2022/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/28 | 1,505 | 1,513 | 1,504 | 1,513 | +14 | +0.9% | 4 |
| 2022/06/27 | 1,495 | 1,499 | 1,493 | 1,499 | +16 | +1.1% | 119 |
| 2022/06/24 | 1,474 | 1,483 | 1,474 | 1,483 | +3 | +0.2% | 4 |
| 2022/06/23 | 1,468 | 1,480 | 1,468 | 1,480 | +6 | +0.4% | 9 |
| 2022/06/22 | 1,479 | 1,479 | 1,474 | 1,474 | ±0 | ±0% | 3 |
| 2022/06/21 | 1,457 | 1,474 | 1,457 | 1,474 | +39 | +2.7% | 12 |
| 2022/06/20 | 1,455 | 1,455 | 1,435 | 1,435 | -13 | -0.9% | 16 |
| 2022/06/17 | 1,466 | 1,466 | 1,444 | 1,448 | -48 | -3.2% | 23 |
| 2022/06/16 | 1,484 | 1,496 | 1,484 | 1,496 | +24 | +1.6% | 5 |
| 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 |
701～
750
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
