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 |
|---|---|---|---|---|---|---|---|
| 2023/10/19 | 3,785 | 3,925 | 3,785 | 3,825 | +5 | +0.1% | 19,934 |
| 2023/10/18 | 3,810 | 3,820 | 3,795 | 3,820 | +10 | +0.3% | 155 |
| 2023/10/17 | 3,825 | 3,825 | 3,800 | 3,810 | +30 | +0.8% | 7,218 |
| 2023/10/16 | 3,820 | 3,820 | 3,775 | 3,780 | -45 | -1.2% | 509 |
| 2023/10/13 | 3,860 | 3,860 | 3,825 | 3,825 | -45 | -1.2% | 5,724 |
| 2023/10/12 | 3,860 | 3,875 | 3,855 | 3,870 | +20 | +0.5% | 10,094 |
| 2023/10/11 | 3,865 | 3,865 | 3,840 | 3,850 | ±0 | ±0% | 270 |
| 2023/10/10 | 3,840 | 3,855 | 3,835 | 3,850 | +50 | +1.3% | 610 |
| 2023/10/06 | 3,775 | 3,805 | 3,775 | 3,800 | +25 | +0.7% | 656 |
| 2023/10/05 | 3,750 | 3,780 | 3,745 | 3,775 | +55 | +1.5% | 300 |
| 2023/10/04 | 3,760 | 3,760 | 3,720 | 3,720 | -75 | -2% | 27,375 |
| 2023/10/03 | 3,855 | 3,855 | 3,795 | 3,795 | -65 | -1.7% | 7,142 |
| 2023/10/02 | 3,900 | 3,915 | 3,860 | 3,860 | -5 | -0.1% | 12,798 |
| 2023/09/29 | 3,900 | 3,920 | 3,865 | 3,865 | -50 | -1.3% | 580 |
| 2023/09/28 | 3,930 | 3,945 | 3,905 | 3,915 | +5 | +0.1% | 216 |
| 2023/09/27 | 3,900 | 3,910 | 3,885 | 3,910 | -15 | -0.4% | 140 |
| 2023/09/26 | 3,940 | 3,940 | 3,925 | 3,925 | -20 | -0.5% | 77 |
| 2023/09/25 | 3,910 | 3,945 | 3,910 | 3,945 | +30 | +0.8% | 173 |
| 2023/09/22 | 3,900 | 3,920 | 3,895 | 3,915 | -25 | -0.6% | 75 |
| 2023/09/21 | 3,955 | 3,960 | 3,930 | 3,940 | -25 | -0.6% | 14,244 |
| 2023/09/20 | 3,990 | 3,990 | 3,960 | 3,965 | ±0 | ±0% | 5,343 |
| 2023/09/19 | 3,980 | 3,980 | 3,965 | 3,965 | -40 | -1% | 76 |
| 2023/09/15 | 4,030 | 4,030 | 3,970 | 4,005 | +40 | +1% | 2,441 |
| 2023/09/14 | 3,940 | 3,965 | 3,925 | 3,965 | +50 | +1.3% | 429 |
| 2023/09/13 | 3,930 | 3,930 | 3,905 | 3,915 | ±0 | ±0% | 2,702 |
| 2023/09/12 | 3,910 | 3,915 | 3,900 | 3,915 | +30 | +0.8% | 181 |
| 2023/09/11 | 3,905 | 3,910 | 3,880 | 3,885 | -20 | -0.5% | 208 |
| 2023/09/08 | 3,890 | 3,925 | 3,890 | 3,905 | -30 | -0.8% | 689 |
| 2023/09/07 | 3,940 | 3,955 | 3,930 | 3,935 | -5 | -0.1% | 59 |
| 2023/09/06 | 3,945 | 3,945 | 3,925 | 3,940 | +25 | +0.6% | 75 |
| 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 |
451～
500
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
