1,811
-96 (-5.03%)
株価：2025/04/07 11:10
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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 2,089 | 2,113 | 2,089 | 2,113 | +18 | +0.9% | 20 |
| 2024/06/07 | 2,096 | 2,100 | 2,095 | 2,095 | -5 | -0.2% | 9 |
| 2024/06/06 | 2,160 | 2,160 | 2,098 | 2,100 | +10 | +0.5% | 23 |
| 2024/06/05 | 2,093 | 2,096 | 2,090 | 2,090 | -20 | -0.9% | 18 |
| 2024/06/04 | 2,160 | 2,160 | 2,110 | 2,110 | ±0 | ±0% | 20 |
| 2024/06/03 | 2,114 | 2,118 | 2,106 | 2,110 | +40 | +1.9% | 13 |
| 2024/05/31 | 2,071 | 2,075 | 2,070 | 2,070 | +28 | +1.4% | 5 |
| 2024/05/30 | 2,056 | 2,056 | 2,042 | 2,042 | -62 | -2.9% | 256 |
| 2024/05/29 | 2,099 | 2,104 | 2,099 | 2,104 | +11 | +0.5% | 255 |
| 2024/05/28 | 2,094 | 2,095 | 2,093 | 2,093 | - | - | 26 |
| 2024/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/24 | 2,048 | 2,078 | 2,048 | 2,072 | +6 | +0.3% | 6 |
| 2024/05/23 | 2,066 | 2,066 | 2,066 | 2,066 | -8 | -0.4% | 1 |
| 2024/05/22 | 2,071 | 2,074 | 2,071 | 2,074 | -12 | -0.6% | 16 |
| 2024/05/21 | 2,098 | 2,098 | 2,084 | 2,086 | -4 | -0.2% | 8 |
| 2024/05/20 | 2,097 | 2,097 | 2,088 | 2,090 | - | - | 5 |
| 2024/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/16 | 2,075 | 2,075 | 2,059 | 2,066 | -7 | -0.3% | 607 |
| 2024/05/15 | 2,073 | 2,073 | 2,073 | 2,073 | +16 | +0.8% | 4 |
| 2024/05/14 | 2,096 | 2,096 | 2,057 | 2,057 | +11 | +0.5% | 6 |
| 2024/05/13 | 2,046 | 2,046 | 2,046 | 2,046 | -2 | -0.1% | 1 |
| 2024/05/10 | 2,033 | 2,048 | 2,033 | 2,048 | +9 | +0.4% | 41 |
| 2024/05/09 | 2,040 | 2,045 | 2,039 | 2,039 | -1 | ±0% | 72 |
| 2024/05/08 | 2,059 | 2,059 | 2,040 | 2,040 | -29 | -1.4% | 5 |
| 2024/05/07 | 2,069 | 2,069 | 2,069 | 2,069 | +22 | +1.1% | 250 |
| 2024/05/02 | 2,047 | 2,047 | 2,047 | 2,047 | -9 | -0.4% | 6 |
| 2024/05/01 | 2,059 | 2,059 | 2,054 | 2,056 | -4 | -0.2% | 7 |
| 2024/04/30 | 2,039 | 2,064 | 2,039 | 2,060 | +61 | +3.1% | 13 |
| 2024/04/26 | 1,999 | 1,999 | 1,999 | 1,999 | -2 | -0.1% | 1 |
| 2024/04/25 | 2,014 | 2,018 | 2,001 | 2,001 | - | - | 18 |
| 2024/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/23 | 2,005 | 2,005 | 2,005 | 2,005 | -6 | -0.3% | 15 |
| 2024/04/22 | 2,012 | 2,013 | 2,011 | 2,011 | +26 | +1.3% | 19 |
| 2024/04/19 | 2,007 | 2,007 | 1,985 | 1,985 | -47 | -2.3% | 35 |
| 2024/04/18 | 2,012 | 2,032 | 2,012 | 2,032 | +10 | +0.5% | 45 |
| 2024/04/17 | 2,022 | 2,022 | 2,022 | 2,022 | -27 | -1.3% | 15 |
| 2024/04/16 | 2,055 | 2,055 | 2,043 | 2,049 | -27 | -1.3% | 92 |
| 2024/04/15 | 2,068 | 2,076 | 2,068 | 2,076 | -15 | -0.7% | 37 |
| 2024/04/12 | 2,080 | 2,092 | 2,080 | 2,091 | - | - | 25 |
| 2024/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/10 | 2,082 | 2,082 | 2,082 | 2,082 | ±0 | ±0% | 50 |
| 2024/04/09 | 2,078 | 2,082 | 2,074 | 2,082 | +21 | +1% | 6 |
| 2024/04/08 | 2,061 | 2,061 | 2,061 | 2,061 | +15 | +0.7% | 10 |
| 2024/04/05 | 2,062 | 2,062 | 2,046 | 2,046 | -34 | -1.6% | 127 |
| 2024/04/04 | 2,080 | 2,080 | 2,080 | 2,080 | - | - | 1 |
| 2024/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/02 | 2,074 | 2,074 | 2,074 | 2,074 | -11 | -0.5% | 1 |
| 2024/04/01 | 2,100 | 2,100 | 2,085 | 2,085 | -25 | -1.2% | 14 |
| 2024/03/29 | 2,110 | 2,113 | 2,110 | 2,110 | +2 | +0.1% | 5 |
| 2024/03/28 | 2,108 | 2,108 | 2,108 | 2,108 | -19 | -0.9% | 1 |
201～
250
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
