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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 2,104 | 2,104 | 2,089 | 2,089 | -35 | -1.6% | 10 |
| 2024/10/07 | 2,150 | 2,150 | 2,113 | 2,124 | +35 | +1.7% | 75 |
| 2024/10/04 | 2,081 | 2,089 | 2,081 | 2,089 | +21 | +1% | 3 |
| 2024/10/03 | 2,083 | 2,083 | 2,068 | 2,068 | +13 | +0.6% | 4 |
| 2024/10/02 | 2,045 | 2,055 | 2,045 | 2,055 | -20 | -1% | 3 |
| 2024/10/01 | 2,060 | 2,075 | 2,060 | 2,075 | +16 | +0.8% | 3 |
| 2024/09/30 | 2,059 | 2,059 | 2,059 | 2,059 | -16 | -0.8% | 2 |
| 2024/09/27 | 2,086 | 2,093 | 2,075 | 2,075 | +25 | +1.2% | 73 |
| 2024/09/26 | 2,041 | 2,050 | 2,041 | 2,050 | +10 | +0.5% | 2 |
| 2024/09/25 | 2,040 | 2,040 | 2,040 | 2,040 | -11 | -0.5% | 2 |
| 2024/09/24 | 2,051 | 2,051 | 2,045 | 2,051 | +12 | +0.6% | 13 |
| 2024/09/20 | 2,039 | 2,039 | 2,039 | 2,039 | +38 | +1.9% | 1 |
| 2024/09/19 | 2,001 | 2,001 | 2,001 | 2,001 | +39 | +2% | 1 |
| 2024/09/18 | 1,987 | 1,987 | 1,962 | 1,962 | -1 | -0.1% | 2 |
| 2024/09/17 | 1,999 | 1,999 | 1,963 | 1,963 | -36 | -1.8% | 6 |
| 2024/09/13 | 1,987 | 1,999 | 1,987 | 1,999 | +1 | +0.1% | 2 |
| 2024/09/12 | 1,994 | 1,998 | 1,994 | 1,998 | +26 | +1.3% | 2 |
| 2024/09/11 | 1,982 | 1,982 | 1,972 | 1,972 | -19 | -1% | 22 |
| 2024/09/10 | 1,993 | 1,994 | 1,982 | 1,991 | +8 | +0.4% | 6 |
| 2024/09/09 | 1,961 | 1,983 | 1,957 | 1,983 | -28 | -1.4% | 27 |
| 2024/09/06 | 2,079 | 2,079 | 2,011 | 2,011 | -24 | -1.2% | 6 |
| 2024/09/05 | 2,023 | 2,035 | 2,011 | 2,035 | -22 | -1.1% | 3,070 |
| 2024/09/04 | 2,065 | 2,065 | 2,050 | 2,057 | -58 | -2.7% | 101 |
| 2024/09/03 | 2,100 | 2,115 | 2,100 | 2,115 | +25 | +1.2% | 2 |
| 2024/09/02 | 2,102 | 2,102 | 2,090 | 2,090 | +4 | +0.2% | 8 |
| 2024/08/30 | 2,086 | 2,087 | 2,086 | 2,086 | +20 | +1% | 21 |
| 2024/08/29 | 2,066 | 2,066 | 2,066 | 2,066 | +2 | +0.1% | 1 |
| 2024/08/28 | 2,064 | 2,064 | 2,064 | 2,064 | -6 | -0.3% | 6 |
| 2024/08/27 | 2,059 | 2,070 | 2,057 | 2,070 | +13 | +0.6% | 9,928 |
| 2024/08/26 | 2,062 | 2,062 | 2,057 | 2,057 | -20 | -1% | 8 |
| 2024/08/23 | 2,074 | 2,077 | 2,074 | 2,077 | +15 | +0.7% | 27 |
| 2024/08/22 | 2,057 | 2,063 | 2,057 | 2,062 | +6 | +0.3% | 102 |
| 2024/08/21 | 2,035 | 2,062 | 2,035 | 2,056 | -7 | -0.3% | 6,002 |
| 2024/08/20 | 2,047 | 2,063 | 2,047 | 2,063 | +24 | +1.2% | 5 |
| 2024/08/19 | 2,056 | 2,063 | 2,039 | 2,039 | -17 | -0.8% | 253 |
| 2024/08/16 | 2,044 | 2,056 | 2,044 | 2,056 | +49 | +2.4% | 626 |
| 2024/08/15 | 2,000 | 2,010 | 2,000 | 2,007 | +11 | +0.6% | 8 |
| 2024/08/14 | 1,991 | 1,996 | 1,991 | 1,996 | +24 | +1.2% | 56 |
| 2024/08/13 | 1,940 | 1,972 | 1,940 | 1,972 | +68 | +3.6% | 45 |
| 2024/08/09 | 1,926 | 1,927 | 1,904 | 1,904 | -22 | -1.1% | 124 |
| 2024/08/08 | 1,997 | 1,997 | 1,907 | 1,926 | -31 | -1.6% | 12,011 |
| 2024/08/07 | 1,855 | 1,963 | 1,855 | 1,957 | +102 | +5.5% | 58 |
| 2024/08/06 | 1,891 | 1,931 | 1,847 | 1,855 | +37 | +2% | 108 |
| 2024/08/05 | 2,368 | 2,368 | 1,817 | 1,818 | -150 | -7.6% | 632 |
| 2024/08/02 | 1,975 | 1,980 | 1,968 | 1,968 | -103 | -5% | 43 |
| 2024/08/01 | 2,082 | 2,082 | 2,060 | 2,071 | -24 | -1.1% | 80 |
| 2024/07/31 | 2,094 | 2,095 | 2,094 | 2,095 | -3 | -0.1% | 15 |
| 2024/07/30 | 2,098 | 2,098 | 2,098 | 2,098 | +9 | +0.4% | 10 |
| 2024/07/29 | 2,085 | 2,094 | 2,085 | 2,089 | +29 | +1.4% | 12 |
| 2024/07/26 | 2,061 | 2,061 | 2,060 | 2,060 | -6 | -0.3% | 11 |
151～
200
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
