4,584
+27 (+0.59%)
株価：2025/07/09 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2023/09/05 | 3,915 | 3,920 | 3,905 | 3,915 | +5 | +0.1% | 293 |
| 2023/09/04 | 3,905 | 3,910 | 3,890 | 3,910 | +40 | +1% | 350 |
| 2023/09/01 | 3,870 | 3,895 | 3,870 | 3,870 | ±0 | ±0% | 5,201 |
| 2023/08/31 | 3,860 | 3,870 | 3,850 | 3,870 | +15 | +0.4% | 49 |
| 2023/08/30 | 3,860 | 3,865 | 3,855 | 3,855 | +25 | +0.7% | 27 |
| 2023/08/29 | 3,840 | 3,845 | 3,830 | 3,830 | +10 | +0.3% | 34 |
| 2023/08/28 | 3,815 | 3,820 | 3,810 | 3,820 | +35 | +0.9% | 438 |
| 2023/08/25 | 3,795 | 3,795 | 3,780 | 3,785 | -30 | -0.8% | 148 |
| 2023/08/24 | 3,800 | 3,815 | 3,800 | 3,815 | +40 | +1.1% | 247 |
| 2023/08/23 | 3,770 | 3,780 | 3,770 | 3,775 | -5 | -0.1% | 28 |
| 2023/08/22 | 3,780 | 3,780 | 3,765 | 3,780 | +25 | +0.7% | 1,047 |
| 2023/08/21 | 3,750 | 3,765 | 3,750 | 3,755 | +15 | +0.4% | 4,461 |
| 2023/08/18 | 3,725 | 3,745 | 3,725 | 3,740 | -10 | -0.3% | 952 |
| 2023/08/17 | 3,775 | 3,775 | 3,730 | 3,750 | -30 | -0.8% | 930 |
| 2023/08/16 | 3,785 | 3,795 | 3,770 | 3,780 | -15 | -0.4% | 74 |
| 2023/08/15 | 3,825 | 3,825 | 3,795 | 3,795 | ±0 | ±0% | 87 |
| 2023/08/14 | 3,810 | 3,825 | 3,790 | 3,795 | -10 | -0.3% | 194 |
| 2023/08/10 | 3,775 | 3,805 | 3,770 | 3,805 | -5 | -0.1% | 532 |
| 2023/08/09 | 3,820 | 3,820 | 3,800 | 3,810 | -10 | -0.3% | 41 |
| 2023/08/08 | 3,805 | 3,820 | 3,805 | 3,820 | +40 | +1.1% | 304 |
| 2023/08/07 | 3,770 | 3,790 | 3,770 | 3,780 | +10 | +0.3% | 1,181 |
| 2023/08/04 | 3,770 | 3,795 | 3,770 | 3,770 | -20 | -0.5% | 259 |
| 2023/08/03 | 3,800 | 3,800 | 3,780 | 3,790 | -25 | -0.7% | 245 |
| 2023/08/02 | 3,840 | 3,845 | 3,815 | 3,815 | -40 | -1% | 243 |
| 2023/08/01 | 3,830 | 3,855 | 3,830 | 3,855 | +30 | +0.8% | 772 |
| 2023/07/31 | 3,815 | 3,840 | 3,815 | 3,825 | +45 | +1.2% | 516 |
| 2023/07/28 | 3,770 | 3,780 | 3,750 | 3,780 | +5 | +0.1% | 1,500 |
| 2023/07/27 | 3,750 | 3,775 | 3,730 | 3,775 | +25 | +0.7% | 372 |
| 2023/07/26 | 3,755 | 3,755 | 3,735 | 3,750 | ±0 | ±0% | 408 |
| 2023/07/25 | 3,740 | 3,750 | 3,735 | 3,750 | +10 | +0.3% | 374 |
| 2023/07/24 | 3,735 | 3,740 | 3,725 | 3,740 | +30 | +0.8% | 223 |
| 2023/07/21 | 3,690 | 3,715 | 3,690 | 3,710 | -20 | -0.5% | 91 |
| 2023/07/20 | 3,735 | 3,750 | 3,720 | 3,730 | +5 | +0.1% | 969 |
| 2023/07/19 | 3,740 | 3,740 | 3,725 | 3,725 | +10 | +0.3% | 113 |
| 2023/07/18 | 3,685 | 3,720 | 3,685 | 3,715 | +30 | +0.8% | 390 |
| 2023/07/14 | 3,685 | 3,700 | 3,675 | 3,685 | +5 | +0.1% | 310 |
| 2023/07/13 | 3,670 | 3,685 | 3,660 | 3,680 | +10 | +0.3% | 180 |
| 2023/07/12 | 3,685 | 3,700 | 3,665 | 3,670 | -35 | -0.9% | 343 |
| 2023/07/11 | 3,730 | 3,730 | 3,695 | 3,705 | -15 | -0.4% | 319 |
| 2023/07/10 | 3,730 | 3,730 | 3,700 | 3,720 | ±0 | ±0% | 850 |
| 2023/07/07 | 3,730 | 3,730 | 3,710 | 3,720 | -30 | -0.8% | 371 |
| 2023/07/06 | 3,750 | 3,765 | 3,735 | 3,750 | -40 | -1.1% | 2,907 |
| 2023/07/05 | 3,780 | 3,790 | 3,760 | 3,790 | -10 | -0.3% | 182 |
| 2023/07/04 | 3,800 | 3,800 | 3,785 | 3,800 | -15 | -0.4% | 739 |
| 2023/07/03 | 3,800 | 3,815 | 3,800 | 3,815 | +45 | +1.2% | 409 |
| 2023/06/30 | 3,770 | 3,770 | 3,750 | 3,770 | -15 | -0.4% | 755 |
| 2023/06/29 | 3,780 | 3,800 | 3,770 | 3,785 | +20 | +0.5% | 66,164 |
| 2023/06/28 | 3,710 | 3,765 | 3,710 | 3,765 | +60 | +1.6% | 193 |
| 2023/06/27 | 3,700 | 3,705 | 3,680 | 3,705 | -10 | -0.3% | 195 |
| 2023/06/26 | 3,710 | 3,715 | 3,675 | 3,715 | +10 | +0.3% | 27,516 |
451～
500
件表示中 / 808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
