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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/05 | 2,051 | 2,055 | 2,049 | 2,055 | +5 | +0.2% | 10 |
| 2024/11/01 | 2,043 | 2,053 | 2,043 | 2,050 | -33 | -1.6% | 12 |
| 2024/10/31 | 2,083 | 2,083 | 2,083 | 2,083 | -7 | -0.3% | 1 |
| 2024/10/30 | 2,080 | 2,090 | 2,080 | 2,090 | +19 | +0.9% | 4 |
| 2024/10/29 | 2,054 | 2,071 | 2,054 | 2,071 | +21 | +1% | 2,404 |
| 2024/10/28 | 2,025 | 2,050 | 2,025 | 2,050 | +20 | +1% | 3,808 |
| 2024/10/25 | 2,030 | 2,030 | 2,030 | 2,030 | -7 | -0.3% | 1 |
| 2024/10/24 | 2,019 | 2,037 | 2,019 | 2,037 | -6 | -0.3% | 3,701 |
| 2024/10/23 | 2,054 | 2,054 | 2,043 | 2,043 | -20 | -1% | 110 |
| 2024/10/22 | 2,088 | 2,088 | 2,063 | 2,063 | -20 | -1% | 22 |
| 2024/10/21 | 2,088 | 2,088 | 2,081 | 2,083 | +1 | ±0% | 3 |
| 2024/10/18 | 2,095 | 2,095 | 2,082 | 2,082 | -8 | -0.4% | 104 |
| 2024/10/17 | 2,098 | 2,098 | 2,087 | 2,090 | +2 | +0.1% | 4 |
| 2024/10/16 | 2,092 | 2,099 | 2,078 | 2,088 | -45 | -2.1% | 60 |
| 2024/10/15 | 2,139 | 2,139 | 2,128 | 2,133 | +31 | +1.5% | 17 |
| 2024/10/11 | 2,111 | 2,111 | 2,102 | 2,102 | -1 | ±0% | 18 |
| 2024/10/10 | 2,177 | 2,200 | 2,103 | 2,103 | ±0 | ±0% | 12,105 |
| 2024/10/09 | 2,101 | 2,104 | 2,101 | 2,103 | +14 | +0.7% | 3 |
101～
150
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
