4,095
-55 (-1.33%)
株価：2025/04/09 14:13
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 |
|---|---|---|---|---|---|---|---|
| 2025/04/09 | 4,220 | 4,220 | 4,065 | 4,095 | -55 | -1.3% | 7,021 |
| 2025/04/08 | 4,115 | 4,190 | 4,115 | 4,150 | +135 | +3.4% | 1,002 |
| 2025/04/07 | 4,100 | 4,120 | 4,000 | 4,015 | -250 | -5.9% | 1,148 |
| 2025/04/04 | 4,280 | 4,280 | 4,230 | 4,265 | -15 | -0.4% | 24,015 |
| 2025/04/03 | 4,285 | 4,300 | 4,250 | 4,280 | -75 | -1.7% | 4,584 |
| 2025/04/02 | 4,390 | 4,390 | 4,355 | 4,355 | -50 | -1.1% | 162 |
| 2025/04/01 | 4,390 | 4,435 | 4,390 | 4,405 | +20 | +0.5% | 2,777 |
| 2025/03/31 | 4,490 | 4,490 | 4,385 | 4,385 | -105 | -2.3% | 67 |
| 2025/03/28 | 4,500 | 4,510 | 4,490 | 4,490 | -15 | -0.3% | 55 |
| 2025/03/27 | 4,580 | 4,580 | 4,480 | 4,505 | -5 | -0.1% | 406 |
| 2025/03/26 | 4,495 | 4,510 | 4,495 | 4,510 | +35 | +0.8% | 2,071 |
| 2025/03/25 | 4,465 | 4,475 | 4,455 | 4,475 | +15 | +0.3% | 4,007 |
| 2025/03/24 | 4,490 | 4,490 | 4,455 | 4,460 | -15 | -0.3% | 865 |
| 2025/03/21 | 4,475 | 4,490 | 4,475 | 4,475 | -10 | -0.2% | 36 |
| 2025/03/19 | 4,480 | 4,500 | 4,470 | 4,485 | +10 | +0.2% | 63 |
| 2025/03/18 | 4,475 | 4,475 | 4,465 | 4,475 | +45 | +1% | 36 |
| 2025/03/17 | 4,415 | 4,445 | 4,415 | 4,430 | +40 | +0.9% | 23,382 |
| 2025/03/14 | 4,350 | 4,390 | 4,350 | 4,390 | +25 | +0.6% | 17 |
| 2025/03/13 | 4,430 | 4,430 | 4,365 | 4,365 | +5 | +0.1% | 4 |
| 2025/03/12 | 4,310 | 4,360 | 4,310 | 4,360 | +5 | +0.1% | 2 |
| 2025/03/11 | 4,380 | 4,380 | 4,325 | 4,355 | -25 | -0.6% | 3,843 |
| 2025/03/10 | 4,445 | 4,445 | 4,375 | 4,380 | +5 | +0.1% | 15 |
| 2025/03/07 | 4,400 | 4,400 | 4,370 | 4,375 | -25 | -0.6% | 46 |
| 2025/03/06 | 4,395 | 4,400 | 4,395 | 4,400 | +30 | +0.7% | 5 |
| 2025/03/05 | 4,360 | 4,375 | 4,340 | 4,370 | +10 | +0.2% | 129 |
| 2025/03/04 | 4,410 | 4,410 | 4,350 | 4,360 | -45 | -1% | 1,376 |
| 2025/03/03 | 4,395 | 4,405 | 4,375 | 4,405 | +50 | +1.1% | 84 |
| 2025/02/28 | 4,405 | 4,405 | 4,335 | 4,355 | -50 | -1.1% | 2,557 |
| 2025/02/27 | 4,385 | 4,420 | 4,385 | 4,405 | +15 | +0.3% | 22,802 |
| 2025/02/26 | 4,415 | 4,415 | 4,370 | 4,390 | ±0 | ±0% | 11 |
| 2025/02/25 | 4,365 | 4,390 | 4,365 | 4,390 | +10 | +0.2% | 38 |
| 2025/02/21 | 4,370 | 4,380 | 4,370 | 4,380 | +10 | +0.2% | 30 |
| 2025/02/20 | 4,410 | 4,410 | 4,370 | 4,370 | -45 | -1% | 11 |
| 2025/02/19 | 4,475 | 4,475 | 4,410 | 4,415 | ±0 | ±0% | 33 |
| 2025/02/18 | 4,415 | 4,415 | 4,415 | 4,415 | -5 | -0.1% | 69 |
| 2025/02/17 | 4,445 | 4,445 | 4,405 | 4,420 | +10 | +0.2% | 244 |
| 2025/02/14 | 4,450 | 4,450 | 4,410 | 4,410 | -30 | -0.7% | 12 |
| 2025/02/13 | 4,410 | 4,440 | 4,400 | 4,440 | +60 | +1.4% | 236 |
| 2025/02/12 | 4,430 | 4,430 | 4,370 | 4,380 | +15 | +0.3% | 118 |
| 2025/02/10 | 4,310 | 4,365 | 4,310 | 4,365 | +15 | +0.3% | 9,570 |
| 2025/02/07 | 4,360 | 4,375 | 4,350 | 4,350 | +10 | +0.2% | 1,223 |
| 2025/02/06 | 4,345 | 4,345 | 4,340 | 4,340 | -25 | -0.6% | 12 |
| 2025/02/05 | 4,375 | 4,375 | 4,360 | 4,365 | -5 | -0.1% | 105 |
| 2025/02/04 | 4,410 | 4,410 | 4,365 | 4,370 | +10 | +0.2% | 1,918 |
| 2025/02/03 | 4,400 | 4,405 | 4,350 | 4,360 | -100 | -2.2% | 16,319 |
| 2025/01/31 | 4,450 | 4,460 | 4,435 | 4,460 | ±0 | ±0% | 27 |
| 2025/01/30 | 4,460 | 4,460 | 4,460 | 4,460 | -10 | -0.2% | 1 |
| 2025/01/29 | 4,455 | 4,480 | 4,455 | 4,470 | +5 | +0.1% | 465 |
| 2025/01/28 | 4,455 | 4,465 | 4,455 | 4,465 | +40 | +0.9% | 36 |
| 2025/01/27 | 4,395 | 4,440 | 4,395 | 4,425 | +45 | +1% | 112 |
1～
50
件表示中 / 746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
