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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/09/01 | 1,815 | 1,823 | 1,815 | 1,820 | +23 | +1.3% | 4 |
| 2023/08/31 | 1,797 | 1,797 | 1,797 | 1,797 | +2 | +0.1% | 1 |
| 2023/08/30 | 1,795 | 1,798 | 1,795 | 1,795 | +9 | +0.5% | 8 |
| 2023/08/29 | 1,791 | 1,791 | 1,783 | 1,786 | +16 | +0.9% | 37 |
| 2023/08/28 | 1,770 | 1,770 | 1,770 | 1,770 | +7 | +0.4% | 1 |
| 2023/08/25 | 1,757 | 1,763 | 1,757 | 1,763 | -12 | -0.7% | 244 |
| 2023/08/24 | 1,769 | 1,775 | 1,769 | 1,775 | +10 | +0.6% | 58 |
| 2023/08/23 | 1,760 | 1,765 | 1,760 | 1,765 | +12 | +0.7% | 4 |
| 2023/08/22 | 1,754 | 1,754 | 1,753 | 1,753 | +12 | +0.7% | 101 |
| 2023/08/21 | 1,740 | 1,741 | 1,740 | 1,741 | +3 | +0.2% | 242 |
| 2023/08/18 | 1,737 | 1,738 | 1,736 | 1,738 | +5 | +0.3% | 63 |
| 2023/08/17 | 1,750 | 1,750 | 1,733 | 1,733 | -23 | -1.3% | 7 |
| 2023/08/16 | 1,765 | 1,765 | 1,756 | 1,756 | -24 | -1.3% | 14 |
| 2023/08/15 | 1,784 | 1,784 | 1,780 | 1,780 | -2 | -0.1% | 7 |
| 2023/08/14 | 1,793 | 1,796 | 1,782 | 1,782 | -2 | -0.1% | 6 |
| 2023/08/10 | 1,774 | 1,784 | 1,774 | 1,784 | +5 | +0.3% | 35 |
| 2023/08/09 | 1,778 | 1,780 | 1,778 | 1,779 | -4 | -0.2% | 4 |
| 2023/08/08 | 1,782 | 1,783 | 1,782 | 1,783 | +9 | +0.5% | 31 |
| 2023/08/07 | 1,756 | 1,774 | 1,756 | 1,774 | +5 | +0.3% | 2 |
| 2023/08/04 | 1,760 | 1,769 | 1,760 | 1,769 | -7 | -0.4% | 3 |
| 2023/08/03 | 1,774 | 1,780 | 1,774 | 1,776 | -20 | -1.1% | 13 |
| 2023/08/02 | 1,808 | 1,814 | 1,794 | 1,796 | -29 | -1.6% | 576 |
| 2023/08/01 | 1,824 | 1,825 | 1,824 | 1,825 | +11 | +0.6% | 23 |
| 2023/07/31 | 1,815 | 1,822 | 1,809 | 1,814 | +26 | +1.5% | 25 |
| 2023/07/28 | 1,785 | 1,788 | 1,768 | 1,788 | +3 | +0.2% | 73 |
| 2023/07/27 | 1,785 | 1,785 | 1,785 | 1,785 | +1 | +0.1% | 1 |
| 2023/07/26 | 1,824 | 1,824 | 1,779 | 1,784 | ±0 | ±0% | 125 |
| 2023/07/25 | 1,778 | 1,784 | 1,778 | 1,784 | +2 | +0.1% | 11 |
| 2023/07/24 | 1,780 | 1,782 | 1,780 | 1,782 | +6 | +0.3% | 332 |
| 2023/07/21 | 1,761 | 1,776 | 1,761 | 1,776 | +8 | +0.5% | 303 |
| 2023/07/20 | 1,784 | 1,784 | 1,768 | 1,768 | -9 | -0.5% | 265 |
401～
450
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
