4,750
-12 (-0.25%)
株価：2025/08/22 11:26
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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 4,762 | 4,762 | 4,735 | 4,750 | -12 | -0.3% | 48 |
| 2025/08/21 | 4,770 | 4,770 | 4,762 | 4,762 | -33 | -0.7% | 74 |
| 2025/08/20 | 4,816 | 4,818 | 4,785 | 4,795 | -10 | -0.2% | 33 |
| 2025/08/19 | 4,803 | 4,807 | 4,791 | 4,805 | +1 | ±0% | 168 |
| 2025/08/18 | 4,800 | 4,816 | 4,799 | 4,804 | +57 | +1.2% | 73 |
| 2025/08/15 | 4,724 | 4,754 | 4,724 | 4,747 | +12 | +0.3% | 2,138 |
| 2025/08/14 | 4,790 | 4,790 | 4,729 | 4,735 | -64 | -1.3% | 2,306 |
| 2025/08/13 | 4,775 | 4,814 | 4,775 | 4,799 | +24 | +0.5% | 3,068 |
| 2025/08/12 | 4,795 | 4,800 | 4,743 | 4,775 | +45 | +1% | 11,254 |
| 2025/08/08 | 4,710 | 4,744 | 4,690 | 4,730 | +84 | +1.8% | 292 |
| 2025/08/07 | 4,664 | 4,669 | 4,600 | 4,646 | +21 | +0.5% | 204 |
| 2025/08/06 | 4,635 | 4,638 | 4,625 | 4,625 | -27 | -0.6% | 70 |
| 2025/08/05 | 4,631 | 4,652 | 4,624 | 4,652 | +57 | +1.2% | 789 |
| 2025/08/04 | 4,605 | 4,605 | 4,575 | 4,595 | -50 | -1.1% | 4,165 |
| 2025/08/01 | 4,670 | 4,670 | 4,616 | 4,645 | -22 | -0.5% | 8,499 |
| 2025/07/31 | 4,668 | 4,668 | 4,666 | 4,667 | +44 | +1% | 24 |
| 2025/07/30 | 4,622 | 4,641 | 4,619 | 4,623 | -2 | ±0% | 1,835 |
| 2025/07/29 | 4,690 | 4,690 | 4,617 | 4,625 | -47 | -1% | 217 |
| 2025/07/28 | 4,709 | 4,709 | 4,661 | 4,672 | -8 | -0.2% | 7,409 |
| 2025/07/25 | 4,721 | 4,721 | 4,680 | 4,680 | -50 | -1.1% | 559 |
| 2025/07/24 | 4,705 | 4,735 | 4,705 | 4,730 | +57 | +1.2% | 321 |
| 2025/07/23 | 4,568 | 4,673 | 4,568 | 4,673 | +109 | +2.4% | 2,192 |
| 2025/07/22 | 4,609 | 4,626 | 4,547 | 4,564 | -39 | -0.8% | 325 |
| 2025/07/18 | 4,622 | 4,622 | 4,594 | 4,603 | +14 | +0.3% | 89 |
| 2025/07/17 | 4,557 | 4,589 | 4,544 | 4,589 | +11 | +0.2% | 210 |
| 2025/07/16 | 4,567 | 4,593 | 4,564 | 4,578 | +39 | +0.9% | 2,155 |
| 2025/07/15 | 4,538 | 4,544 | 4,522 | 4,539 | +4 | +0.1% | 155 |
| 2025/07/14 | 4,555 | 4,555 | 4,522 | 4,535 | -20 | -0.4% | 244 |
| 2025/07/11 | 4,556 | 4,573 | 4,555 | 4,555 | +19 | +0.4% | 96 |
| 2025/07/10 | 4,649 | 4,649 | 4,535 | 4,536 | -48 | -1% | 382 |
| 2025/07/09 | 4,591 | 4,591 | 4,569 | 4,584 | +27 | +0.6% | 173 |
| 2025/07/08 | 4,561 | 4,562 | 4,548 | 4,557 | -11 | -0.2% | 4,723 |
| 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 |
1～
50
件表示中 / 838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
