2,053
+1 (+0.05%)
株価：2024/11/22 14:43
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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,827 | 1,827 | 1,815 | 1,821 | +23 | +1.3% | 57 |
| 2023/11/14 | 1,797 | 1,798 | 1,797 | 1,798 | +3 | +0.2% | 2 |
| 2023/11/13 | 1,792 | 1,795 | 1,792 | 1,795 | +21 | +1.2% | 69 |
| 2023/11/10 | 1,780 | 1,780 | 1,774 | 1,774 | -19 | -1.1% | 8,674 |
| 2023/11/09 | 1,767 | 1,793 | 1,767 | 1,793 | +13 | +0.7% | 3 |
| 2023/11/08 | 1,796 | 1,796 | 1,780 | 1,780 | -6 | -0.3% | 204 |
| 2023/11/07 | 1,802 | 1,802 | 1,786 | 1,786 | -24 | -1.3% | 54 |
| 2023/11/06 | 1,809 | 1,810 | 1,809 | 1,810 | +25 | +1.4% | 501 |
| 2023/11/02 | 1,783 | 1,785 | 1,777 | 1,785 | +26 | +1.5% | 7 |
| 2023/11/01 | 1,760 | 1,760 | 1,758 | 1,759 | +45 | +2.6% | 11 |
| 2023/10/31 | 1,722 | 1,722 | 1,713 | 1,714 | +6 | +0.4% | 111 |
| 2023/10/30 | 1,715 | 1,715 | 1,708 | 1,708 | -4 | -0.2% | 2 |
| 2023/10/27 | 1,712 | 1,712 | 1,712 | 1,712 | +7 | +0.4% | 1 |
| 2023/10/26 | 1,719 | 1,720 | 1,705 | 1,705 | -29 | -1.7% | 18 |
| 2023/10/25 | 1,739 | 1,739 | 1,734 | 1,734 | +7 | +0.4% | 2 |
| 2023/10/24 | 1,727 | 1,727 | 1,699 | 1,727 | -4 | -0.2% | 198 |
| 2023/10/23 | 1,734 | 1,734 | 1,725 | 1,731 | -24 | -1.4% | 14 |
| 2023/10/20 | 1,744 | 1,755 | 1,740 | 1,755 | -1 | -0.1% | 58 |
| 2023/10/19 | 1,760 | 1,760 | 1,756 | 1,756 | -27 | -1.5% | 21 |
| 2023/10/18 | 1,769 | 1,783 | 1,768 | 1,783 | +9 | +0.5% | 31 |
| 2023/10/17 | 1,779 | 1,779 | 1,774 | 1,774 | +16 | +0.9% | 3 |
| 2023/10/16 | 1,770 | 1,770 | 1,758 | 1,758 | - | - | 32 |
| 2023/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/12 | 1,804 | 1,809 | 1,803 | 1,809 | +19 | +1.1% | 13 |
| 2023/10/11 | 1,791 | 1,796 | 1,790 | 1,790 | +3 | +0.2% | 12 |
| 2023/10/10 | 1,774 | 1,787 | 1,774 | 1,787 | +23 | +1.3% | 22 |
| 2023/10/06 | 1,759 | 1,767 | 1,759 | 1,764 | +5 | +0.3% | 5 |
| 2023/10/05 | 1,739 | 1,760 | 1,739 | 1,759 | +27 | +1.6% | 4 |
| 2023/10/04 | 1,745 | 1,745 | 1,732 | 1,732 | -36 | -2% | 20 |
| 2023/10/03 | 1,779 | 1,779 | 1,768 | 1,768 | - | - | 2,893 |
| 2023/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/29 | 1,818 | 1,818 | 1,798 | 1,798 | -17 | -0.9% | 28 |
| 2023/09/28 | 1,793 | 1,815 | 1,793 | 1,815 | +4 | +0.2% | 7 |
| 2023/09/27 | 1,811 | 1,811 | 1,811 | 1,811 | -14 | -0.8% | 4 |
| 2023/09/26 | 1,834 | 1,834 | 1,822 | 1,825 | -8 | -0.4% | 8 |
| 2023/09/25 | 1,827 | 1,834 | 1,827 | 1,833 | +6 | +0.3% | 14 |
| 2023/09/22 | 1,816 | 1,827 | 1,816 | 1,827 | -6 | -0.3% | 24 |
| 2023/09/21 | 1,845 | 1,847 | 1,832 | 1,833 | -31 | -1.7% | 42 |
| 2023/09/20 | 1,864 | 1,864 | 1,864 | 1,864 | ±0 | ±0% | 10 |
| 2023/09/19 | 1,868 | 1,871 | 1,864 | 1,864 | -13 | -0.7% | 24 |
| 2023/09/15 | 1,879 | 1,879 | 1,875 | 1,877 | +17 | +0.9% | 75 |
| 2023/09/14 | 1,850 | 1,860 | 1,850 | 1,860 | +20 | +1.1% | 3 |
| 2023/09/13 | 1,841 | 1,841 | 1,840 | 1,840 | +4 | +0.2% | 123 |
| 2023/09/12 | 1,829 | 1,836 | 1,822 | 1,836 | +17 | +0.9% | 5 |
| 2023/09/11 | 1,819 | 1,819 | 1,819 | 1,819 | ±0 | ±0% | 5 |
| 2023/09/08 | 1,821 | 1,831 | 1,819 | 1,819 | - | - | 20 |
| 2023/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/05 | 1,833 | 1,833 | 1,830 | 1,830 | ±0 | ±0% | 80 |
| 2023/09/04 | 1,819 | 1,830 | 1,819 | 1,830 | +10 | +0.5% | 143 |
251～
300
件表示中 / 656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
