1,907
-56 (-2.85%)
株価：2025/04/04 14:10
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/12/19 | 2,053 | 2,053 | 2,053 | 2,053 | -33 | -1.6% | 1 |
| 2024/12/18 | 2,096 | 2,096 | 2,086 | 2,086 | -20 | -0.9% | 6,880 |
| 2024/12/17 | 2,108 | 2,119 | 2,106 | 2,106 | -1 | ±0% | 43 |
| 2024/12/16 | 2,109 | 2,109 | 2,107 | 2,107 | -1 | ±0% | 4 |
| 2024/12/13 | 2,082 | 2,112 | 2,080 | 2,108 | -24 | -1.1% | 8,089 |
| 2024/12/12 | 2,122 | 2,141 | 2,122 | 2,132 | +31 | +1.5% | 35 |
| 2024/12/11 | 2,103 | 2,104 | 2,100 | 2,101 | -3 | -0.1% | 12,746 |
| 2024/12/10 | 2,119 | 2,119 | 2,104 | 2,104 | +8 | +0.4% | 10 |
| 2024/12/09 | 2,107 | 2,107 | 2,092 | 2,096 | +3 | +0.1% | 42 |
| 2024/12/06 | 2,106 | 2,106 | 2,090 | 2,093 | -12 | -0.6% | 333 |
| 2024/12/05 | 2,122 | 2,122 | 2,105 | 2,105 | -1 | ±0% | 205 |
| 2024/12/04 | 2,106 | 2,106 | 2,106 | 2,106 | +15 | +0.7% | 7,000 |
| 2024/12/03 | 2,091 | 2,091 | 2,091 | 2,091 | +21 | +1% | 1 |
| 2024/12/02 | 2,050 | 2,070 | 2,050 | 2,070 | +24 | +1.2% | 3 |
| 2024/11/29 | 2,046 | 2,046 | 2,046 | 2,046 | +9 | +0.4% | 1 |
| 2024/11/28 | 2,039 | 2,039 | 2,037 | 2,037 | -1 | ±0% | 2 |
| 2024/11/27 | 2,049 | 2,049 | 2,038 | 2,038 | -5 | -0.2% | 3 |
| 2024/11/26 | 2,060 | 2,060 | 2,043 | 2,043 | -27 | -1.3% | 6 |
| 2024/11/25 | 2,062 | 2,074 | 2,061 | 2,070 | +17 | +0.8% | 30,014 |
| 2024/11/22 | 2,050 | 2,053 | 2,050 | 2,053 | +1 | ±0% | 107 |
| 2024/11/21 | 2,055 | 2,055 | 2,052 | 2,052 | -1 | ±0% | 8 |
| 2024/11/20 | 2,064 | 2,069 | 2,053 | 2,053 | -10 | -0.5% | 9 |
| 2024/11/19 | 2,063 | 2,063 | 2,063 | 2,063 | +15 | +0.7% | 1 |
| 2024/11/18 | 2,048 | 2,048 | 2,048 | 2,048 | -34 | -1.6% | 4 |
| 2024/11/15 | 2,084 | 2,084 | 2,082 | 2,082 | -1 | ±0% | 2 |
| 2024/11/14 | 2,083 | 2,083 | 2,083 | 2,083 | -11 | -0.5% | 1 |
| 2024/11/13 | 2,106 | 2,106 | 2,094 | 2,094 | -13 | -0.6% | 3 |
| 2024/11/12 | 2,115 | 2,128 | 2,107 | 2,107 | -1 | ±0% | 9 |
| 2024/11/11 | 2,112 | 2,116 | 2,108 | 2,108 | -1 | ±0% | 8 |
| 2024/11/08 | 2,118 | 2,118 | 2,107 | 2,109 | +1 | ±0% | 19 |
| 2024/11/07 | 2,110 | 2,112 | 2,102 | 2,108 | +48 | +2.3% | 12,012 |
| 2024/11/06 | 2,060 | 2,060 | 2,060 | 2,060 | +5 | +0.2% | 1 |
51～
100
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
