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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 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 |
| 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 |
201～
250
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
