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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 2,078 | 2,078 | 2,064 | 2,064 | -13 | -0.6% | 604 |
| 2025/03/07 | 2,144 | 2,144 | 2,073 | 2,077 | -18 | -0.9% | 7 |
| 2025/03/06 | 2,095 | 2,095 | 2,095 | 2,095 | +8 | +0.4% | 1 |
| 2025/03/05 | 2,139 | 2,139 | 2,087 | 2,087 | -2 | -0.1% | 603 |
| 2025/03/04 | 2,096 | 2,096 | 2,089 | 2,089 | +1 | ±0% | 2 |
| 2025/03/03 | 2,091 | 2,091 | 2,088 | 2,088 | +32 | +1.6% | 2 |
| 2025/02/28 | 2,065 | 2,130 | 2,056 | 2,056 | -57 | -2.7% | 20 |
| 2025/02/27 | 2,137 | 2,137 | 2,105 | 2,113 | +26 | +1.2% | 9 |
| 2025/02/26 | 2,093 | 2,093 | 2,087 | 2,087 | -6 | -0.3% | 30 |
| 2025/02/25 | 2,081 | 2,093 | 2,081 | 2,093 | -21 | -1% | 9,106 |
| 2025/02/21 | 2,114 | 2,114 | 2,114 | 2,114 | -4 | -0.2% | 1 |
| 2025/02/20 | 2,145 | 2,145 | 2,118 | 2,118 | - | - | 31 |
| 2025/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/18 | 2,145 | 2,151 | 2,145 | 2,151 | +11 | +0.5% | 4 |
| 2025/02/17 | 2,137 | 2,140 | 2,137 | 2,140 | +6 | +0.3% | 46 |
| 2025/02/14 | 2,147 | 2,147 | 2,134 | 2,134 | +10 | +0.5% | 9,996 |
| 2025/02/13 | 2,110 | 2,124 | 2,110 | 2,124 | - | - | 15 |
| 2025/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/10 | 2,159 | 2,159 | 2,109 | 2,109 | - | - | 2 |
| 2025/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/06 | 2,112 | 2,118 | 2,112 | 2,118 | - | - | 3 |
| 2025/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/04 | 2,112 | 2,112 | 2,111 | 2,112 | +19 | +0.9% | 15 |
| 2025/02/03 | 2,080 | 2,093 | 2,079 | 2,093 | - | - | 12,001 |
| 2025/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/30 | 2,129 | 2,129 | 2,129 | 2,129 | -8 | -0.4% | 2 |
| 2025/01/29 | 2,137 | 2,137 | 2,137 | 2,137 | +22 | +1% | 1 |
| 2025/01/28 | 2,131 | 2,131 | 2,115 | 2,115 | -9 | -0.4% | 31 |
| 2025/01/27 | 2,133 | 2,133 | 2,124 | 2,124 | +4 | +0.2% | 18 |
| 2025/01/24 | 2,120 | 2,120 | 2,120 | 2,120 | +6 | +0.3% | 6 |
| 2025/01/23 | 2,114 | 2,114 | 2,114 | 2,114 | +16 | +0.8% | 1 |
| 2025/01/22 | 2,098 | 2,098 | 2,098 | 2,098 | +23 | +1.1% | 1 |
| 2025/01/21 | 2,091 | 2,091 | 2,075 | 2,075 | +11 | +0.5% | 3 |
| 2025/01/20 | 2,064 | 2,064 | 2,064 | 2,064 | +19 | +0.9% | 1 |
| 2025/01/17 | 2,045 | 2,045 | 2,045 | 2,045 | -14 | -0.7% | 1 |
| 2025/01/16 | 2,067 | 2,067 | 2,059 | 2,059 | -7 | -0.3% | 3 |
| 2025/01/15 | 2,099 | 2,099 | 2,066 | 2,066 | -4 | -0.2% | 18 |
| 2025/01/14 | 2,074 | 2,074 | 2,070 | 2,070 | -5 | -0.2% | 21 |
| 2025/01/10 | 2,073 | 2,075 | 2,073 | 2,075 | -37 | -1.8% | 4 |
| 2025/01/09 | 2,112 | 2,112 | 2,112 | 2,112 | -12 | -0.6% | 2 |
| 2025/01/08 | 2,124 | 2,124 | 2,124 | 2,124 | -7 | -0.3% | 1 |
| 2025/01/07 | 2,116 | 2,135 | 2,116 | 2,131 | +14 | +0.7% | 26 |
| 2025/01/06 | 2,117 | 2,117 | 2,117 | 2,117 | - | - | 1 |
| 2024/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/27 | 2,118 | 2,118 | 2,118 | 2,118 | +36 | +1.7% | 1 |
| 2024/12/26 | 2,082 | 2,082 | 2,082 | 2,082 | +1 | ±0% | 1 |
| 2024/12/25 | 2,095 | 2,095 | 2,081 | 2,081 | -16 | -0.8% | 2 |
| 2024/12/24 | 2,097 | 2,097 | 2,097 | 2,097 | +16 | +0.8% | 5 |
| 2024/12/23 | 2,087 | 2,087 | 2,081 | 2,081 | -5 | -0.2% | 3 |
| 2024/12/20 | 2,086 | 2,086 | 2,086 | 2,086 | +33 | +1.6% | 1 |
51～
100
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
