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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/07/25 | 2,097 | 2,097 | 2,066 | 2,066 | -75 | -3.5% | 66 |
| 2024/07/24 | 2,153 | 2,153 | 2,141 | 2,141 | -34 | -1.6% | 32 |
| 2024/07/23 | 2,175 | 2,175 | 2,175 | 2,175 | +13 | +0.6% | 5 |
| 2024/07/22 | 2,173 | 2,173 | 2,162 | 2,162 | -22 | -1% | 11 |
| 2024/07/19 | 2,190 | 2,190 | 2,181 | 2,184 | +2 | +0.1% | 4 |
| 2024/07/18 | 2,333 | 2,333 | 2,182 | 2,182 | -51 | -2.3% | 143 |
| 2024/07/17 | 2,236 | 2,241 | 2,233 | 2,233 | +4 | +0.2% | 62 |
| 2024/07/16 | 2,235 | 2,238 | 2,227 | 2,229 | +4 | +0.2% | 41 |
| 2024/07/12 | 2,213 | 2,232 | 2,213 | 2,225 | -38 | -1.7% | 41,748 |
| 2024/07/11 | 2,263 | 2,263 | 2,263 | 2,263 | +33 | +1.5% | 11 |
| 2024/07/10 | 2,218 | 2,230 | 2,212 | 2,230 | +8 | +0.4% | 17 |
| 2024/07/09 | 2,195 | 2,222 | 2,195 | 2,222 | +27 | +1.2% | 41 |
| 2024/07/08 | 2,196 | 2,196 | 2,195 | 2,195 | -1 | ±0% | 77 |
| 2024/07/05 | 2,208 | 2,208 | 2,196 | 2,196 | -4 | -0.2% | 3,377 |
| 2024/07/04 | 2,198 | 2,202 | 2,184 | 2,200 | +20 | +0.9% | 20 |
| 2024/07/03 | 2,171 | 2,180 | 2,171 | 2,180 | +9 | +0.4% | 7 |
| 2024/07/02 | 2,153 | 2,171 | 2,144 | 2,171 | +37 | +1.7% | 13 |
| 2024/07/01 | 2,151 | 2,151 | 2,134 | 2,134 | +4 | +0.2% | 7 |
| 2024/06/28 | 2,133 | 2,133 | 2,130 | 2,130 | +12 | +0.6% | 6 |
| 2024/06/27 | 2,122 | 2,122 | 2,118 | 2,118 | -8 | -0.4% | 7 |
| 2024/06/26 | 2,123 | 2,129 | 2,113 | 2,126 | +20 | +0.9% | 14 |
| 2024/06/25 | 2,091 | 2,106 | 2,091 | 2,106 | +38 | +1.8% | 23 |
| 2024/06/24 | 2,068 | 2,068 | 2,068 | 2,068 | - | - | 1 |
| 2024/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/19 | 2,068 | 2,068 | 2,068 | 2,068 | +11 | +0.5% | 1 |
| 2024/06/18 | 2,057 | 2,057 | 2,057 | 2,057 | - | - | 1 |
| 2024/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/14 | 2,038 | 2,066 | 2,038 | 2,066 | - | - | 16 |
| 2024/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/12 | 2,088 | 2,088 | 2,088 | 2,088 | -20 | -0.9% | 5 |
| 2024/06/11 | 2,119 | 2,123 | 2,108 | 2,108 | -5 | -0.2% | 43 |
151～
200
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
