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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 2,027 | 2,040 | 2,026 | 2,040 | -1 | ±0% | 26 |
| 2024/02/28 | 2,042 | 2,042 | 2,041 | 2,041 | ±0 | ±0% | 17 |
| 2024/02/27 | 2,045 | 2,047 | 2,040 | 2,041 | -6 | -0.3% | 112 |
| 2024/02/26 | 2,034 | 2,047 | 2,034 | 2,047 | - | - | 12 |
| 2024/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/21 | 2,003 | 2,003 | 2,003 | 2,003 | -5 | -0.2% | 1 |
| 2024/02/20 | 2,016 | 2,016 | 2,006 | 2,008 | - | - | 7 |
| 2024/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/15 | 1,980 | 1,986 | 1,979 | 1,986 | -1 | -0.1% | 6,096 |
| 2024/02/14 | 1,987 | 1,987 | 1,987 | 1,987 | -13 | -0.7% | 50 |
| 2024/02/13 | 1,981 | 2,000 | 1,981 | 2,000 | +38 | +1.9% | 102 |
| 2024/02/09 | 1,970 | 1,970 | 1,962 | 1,962 | -4 | -0.2% | 108 |
| 2024/02/08 | 1,956 | 1,966 | 1,956 | 1,966 | +30 | +1.5% | 13 |
| 2024/02/07 | 1,940 | 1,940 | 1,932 | 1,936 | -11 | -0.6% | 7 |
| 2024/02/06 | 1,907 | 1,947 | 1,907 | 1,947 | - | - | 3 |
| 2024/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/02 | 1,947 | 1,947 | 1,947 | 1,947 | - | - | 1 |
| 2024/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/26 | 1,934 | 1,934 | 1,924 | 1,924 | -22 | -1.1% | 22 |
| 2024/01/25 | 1,938 | 1,948 | 1,938 | 1,946 | -3 | -0.2% | 566 |
| 2024/01/24 | 1,944 | 1,949 | 1,944 | 1,949 | -9 | -0.5% | 16 |
| 2024/01/23 | 1,971 | 1,971 | 1,958 | 1,958 | +3 | +0.2% | 272 |
| 2024/01/22 | 1,934 | 1,955 | 1,934 | 1,955 | +29 | +1.5% | 617 |
| 2024/01/19 | 1,934 | 1,935 | 1,926 | 1,926 | +10 | +0.5% | 14 |
| 2024/01/18 | 1,917 | 1,922 | 1,916 | 1,916 | -30 | -1.5% | 24 |
| 2024/01/17 | 1,947 | 1,947 | 1,946 | 1,946 | +12 | +0.6% | 2 |
| 2024/01/16 | 1,948 | 1,948 | 1,933 | 1,934 | -16 | -0.8% | 8 |
| 2024/01/15 | 1,931 | 1,950 | 1,931 | 1,950 | +26 | +1.4% | 30 |
| 2024/01/12 | 1,929 | 1,934 | 1,924 | 1,924 | +7 | +0.4% | 6 |
| 2024/01/11 | 1,914 | 1,918 | 1,912 | 1,917 | +28 | +1.5% | 8 |
| 2024/01/10 | 1,859 | 1,889 | 1,859 | 1,889 | +35 | +1.9% | 17 |
| 2024/01/09 | 1,855 | 1,860 | 1,854 | 1,854 | +20 | +1.1% | 61 |
| 2024/01/05 | 1,830 | 1,834 | 1,830 | 1,834 | +9 | +0.5% | 116 |
| 2024/01/04 | 1,816 | 1,825 | 1,801 | 1,825 | +4 | +0.2% | 57 |
| 2023/12/29 | 1,828 | 1,828 | 1,821 | 1,821 | -8 | -0.4% | 4 |
| 2023/12/28 | 1,823 | 1,829 | 1,822 | 1,829 | +5 | +0.3% | 13 |
| 2023/12/27 | 1,766 | 1,826 | 1,766 | 1,824 | +21 | +1.2% | 671 |
| 2023/12/26 | 1,807 | 1,807 | 1,803 | 1,803 | -36 | -2% | 16 |
| 2023/12/25 | 1,839 | 1,839 | 1,839 | 1,839 | - | - | 5 |
| 2023/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/21 | 1,798 | 1,799 | 1,798 | 1,799 | -25 | -1.4% | 2 |
| 2023/12/20 | 1,821 | 1,824 | 1,818 | 1,824 | +40 | +2.2% | 6 |
| 2023/12/19 | 1,784 | 1,784 | 1,784 | 1,784 | -7 | -0.4% | 3 |
| 2023/12/18 | 1,783 | 1,793 | 1,783 | 1,791 | -23 | -1.3% | 6,327 |
| 2023/12/15 | 1,814 | 1,814 | 1,812 | 1,814 | - | - | 9,698 |
| 2023/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
301～
350
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
