4,568
-23 (-0.50%)
株価：2025/07/07 14:14
15分ディレイ
グローバルＸ Ｍｏｒｎｉｎｇｓｔａｒ 高配当 ＥＳＧ－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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 4,591 | 4,597 | 4,567 | 4,568 | -23 | -0.5% | 564 |
| 2025/07/04 | 4,614 | 4,614 | 4,591 | 4,591 | +11 | +0.2% | 8 |
| 2025/07/03 | 4,605 | 4,605 | 4,580 | 4,580 | -28 | -0.6% | 117 |
| 2025/07/02 | 4,581 | 4,608 | 4,561 | 4,608 | +8 | +0.2% | 1,781 |
| 2025/07/01 | 4,638 | 4,638 | 4,600 | 4,600 | -30 | -0.6% | 546 |
| 2025/06/30 | 4,614 | 4,646 | 4,614 | 4,630 | +34 | +0.7% | 3,477 |
| 2025/06/27 | 4,578 | 4,600 | 4,578 | 4,596 | +74 | +1.6% | 62 |
| 2025/06/26 | 4,508 | 4,528 | 4,502 | 4,522 | +16 | +0.4% | 27 |
| 2025/06/25 | 4,476 | 4,519 | 4,476 | 4,506 | ±0 | ±0% | 1,219 |
| 2025/06/24 | 4,508 | 4,522 | 4,506 | 4,506 | +39 | +0.9% | 328 |
| 2025/06/23 | 4,461 | 4,467 | 4,435 | 4,467 | -19 | -0.4% | 40,924 |
| 2025/06/20 | 4,507 | 4,507 | 4,486 | 4,486 | -21 | -0.5% | 37 |
| 2025/06/19 | 4,534 | 4,534 | 4,504 | 4,507 | -27 | -0.6% | 9 |
| 2025/06/18 | 4,515 | 4,534 | 4,510 | 4,534 | +2 | ±0% | 115 |
| 2025/06/17 | 4,529 | 4,532 | 4,518 | 4,532 | -2 | ±0% | 74 |
| 2025/06/16 | 4,541 | 4,541 | 4,523 | 4,534 | -38 | -0.8% | 666 |
| 2025/06/13 | 4,563 | 4,572 | 4,500 | 4,572 | +42 | +0.9% | 9 |
| 2025/06/12 | 4,540 | 4,540 | 4,520 | 4,530 | -1 | ±0% | 1,617 |
| 2025/06/11 | 4,530 | 4,541 | 4,527 | 4,531 | +5 | +0.1% | 145 |
| 2025/06/10 | 4,534 | 4,542 | 4,526 | 4,526 | -4 | -0.1% | 1,835 |
| 2025/06/09 | 4,526 | 4,531 | 4,520 | 4,530 | +41 | +0.9% | 7,415 |
| 2025/06/06 | 4,476 | 4,489 | 4,476 | 4,489 | +13 | +0.3% | 35 |
| 2025/06/05 | 4,502 | 4,502 | 4,476 | 4,476 | -41 | -0.9% | 810 |
| 2025/06/04 | 4,520 | 4,522 | 4,514 | 4,517 | ±0 | ±0% | 51 |
| 2025/06/03 | 4,537 | 4,537 | 4,508 | 4,517 | -4 | -0.1% | 61 |
| 2025/06/02 | 4,548 | 4,548 | 4,519 | 4,521 | -36 | -0.8% | 19 |
| 2025/05/30 | 4,566 | 4,566 | 4,543 | 4,557 | -14 | -0.3% | 226 |
| 2025/05/29 | 4,553 | 4,574 | 4,553 | 4,571 | +31 | +0.7% | 383 |
| 2025/05/28 | 4,556 | 4,556 | 4,540 | 4,540 | +22 | +0.5% | 410 |
| 2025/05/27 | 4,503 | 4,520 | 4,503 | 4,518 | +15 | +0.3% | 16 |
| 2025/05/26 | 4,500 | 4,503 | 4,500 | 4,503 | +19 | +0.4% | 248 |
| 2025/05/23 | 4,491 | 4,491 | 4,484 | 4,484 | +13 | +0.3% | 25 |
| 2025/05/22 | 4,490 | 4,490 | 4,457 | 4,471 | -27 | -0.6% | 38 |
| 2025/05/21 | 4,541 | 4,541 | 4,498 | 4,498 | +24 | +0.5% | 4 |
| 2025/05/20 | 4,510 | 4,530 | 4,474 | 4,474 | -20 | -0.4% | 25 |
| 2025/05/19 | 4,486 | 4,496 | 4,486 | 4,494 | -1 | ±0% | 104 |
| 2025/05/16 | 4,533 | 4,533 | 4,495 | 4,495 | +21 | +0.5% | 87 |
| 2025/05/15 | 4,495 | 4,495 | 4,474 | 4,474 | -21 | -0.5% | 17 |
| 2025/05/14 | 4,525 | 4,525 | 4,481 | 4,495 | -19 | -0.4% | 213 |
| 2025/05/13 | 4,566 | 4,566 | 4,514 | 4,514 | +14 | +0.3% | 87 |
| 2025/05/12 | 4,523 | 4,523 | 4,500 | 4,500 | -16 | -0.4% | 40 |
| 2025/05/09 | 4,444 | 4,537 | 4,444 | 4,516 | +69 | +1.6% | 145 |
| 2025/05/08 | 4,459 | 4,459 | 4,423 | 4,447 | -24 | -0.5% | 121 |
| 2025/05/07 | 4,449 | 4,471 | 4,448 | 4,471 | +61 | +1.4% | 99 |
| 2025/05/02 | 4,430 | 4,430 | 4,410 | 4,410 | +30 | +0.7% | 104 |
| 2025/05/01 | 4,380 | 4,380 | 4,340 | 4,380 | +20 | +0.5% | 152 |
| 2025/04/30 | 4,360 | 4,370 | 4,355 | 4,360 | +20 | +0.5% | 384 |
| 2025/04/28 | 4,365 | 4,365 | 4,340 | 4,340 | +30 | +0.7% | 143 |
| 2025/04/25 | 4,300 | 4,335 | 4,285 | 4,310 | +40 | +0.9% | 57 |
| 2025/04/24 | 4,315 | 4,330 | 4,270 | 4,270 | -55 | -1.3% | 35 |
1～
50
件表示中 / 806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
