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 |
|---|---|---|---|---|---|---|---|
| 2023/06/23 | 3,740 | 3,740 | 3,685 | 3,705 | -25 | -0.7% | 104 |
| 2023/06/22 | 3,730 | 3,740 | 3,720 | 3,730 | ±0 | ±0% | 40,290 |
| 2023/06/21 | 3,675 | 3,730 | 3,675 | 3,730 | +40 | +1.1% | 437 |
| 2023/06/20 | 3,680 | 3,690 | 3,670 | 3,690 | -30 | -0.8% | 338 |
| 2023/06/19 | 3,730 | 3,730 | 3,695 | 3,720 | ±0 | ±0% | 22,239 |
| 2023/06/16 | 3,720 | 3,720 | 3,685 | 3,720 | -5 | -0.1% | 191 |
| 2023/06/15 | 3,680 | 3,735 | 3,680 | 3,725 | +20 | +0.5% | 1,430 |
| 2023/06/14 | 3,700 | 3,705 | 3,680 | 3,705 | +35 | +1% | 90 |
| 2023/06/13 | 3,635 | 3,675 | 3,635 | 3,670 | +40 | +1.1% | 201 |
| 2023/06/12 | 3,655 | 3,655 | 3,620 | 3,630 | +5 | +0.1% | 93 |
| 2023/06/09 | 3,595 | 3,625 | 3,595 | 3,625 | +45 | +1.3% | 904 |
| 2023/06/08 | 3,580 | 3,600 | 3,555 | 3,580 | -15 | -0.4% | 307 |
| 2023/06/07 | 3,630 | 3,635 | 3,585 | 3,595 | -40 | -1.1% | 1,597 |
| 2023/06/06 | 3,580 | 3,635 | 3,580 | 3,635 | +40 | +1.1% | 14,377 |
| 2023/06/05 | 3,605 | 3,605 | 3,575 | 3,595 | +40 | +1.1% | 28,373 |
| 2023/06/02 | 3,515 | 3,555 | 3,515 | 3,555 | +35 | +1% | 214 |
| 2023/06/01 | 3,475 | 3,520 | 3,475 | 3,520 | +20 | +0.6% | 154 |
| 2023/05/31 | 3,530 | 3,530 | 3,485 | 3,500 | -45 | -1.3% | 508 |
| 2023/05/30 | 3,535 | 3,545 | 3,515 | 3,545 | +10 | +0.3% | 241 |
| 2023/05/29 | 3,595 | 3,595 | 3,535 | 3,535 | -15 | -0.4% | 28,904 |
| 2023/05/26 | 3,545 | 3,555 | 3,540 | 3,550 | +15 | +0.4% | 297 |
| 2023/05/25 | 3,535 | 3,540 | 3,520 | 3,535 | -10 | -0.3% | 115 |
| 2023/05/24 | 3,535 | 3,545 | 3,520 | 3,545 | -10 | -0.3% | 152 |
| 2023/05/23 | 3,595 | 3,595 | 3,535 | 3,555 | -35 | -1% | 211 |
| 2023/05/22 | 3,535 | 3,590 | 3,535 | 3,590 | +65 | +1.8% | 146 |
| 2023/05/19 | 3,535 | 3,550 | 3,525 | 3,525 | ±0 | ±0% | 494 |
| 2023/05/18 | 3,550 | 3,550 | 3,520 | 3,525 | +20 | +0.6% | 187 |
| 2023/05/17 | 3,500 | 3,505 | 3,495 | 3,505 | +10 | +0.3% | 53 |
| 2023/05/16 | 3,490 | 3,495 | 3,480 | 3,495 | +25 | +0.7% | 218 |
| 2023/05/15 | 3,460 | 3,470 | 3,455 | 3,470 | +40 | +1.2% | 162 |
| 2023/05/12 | 3,385 | 3,445 | 3,385 | 3,430 | ±0 | ±0% | 326 |
| 2023/05/11 | 3,415 | 3,430 | 3,415 | 3,430 | -10 | -0.3% | 660 |
| 2023/05/10 | 3,470 | 3,470 | 3,430 | 3,440 | -35 | -1% | 1,376 |
| 2023/05/09 | 3,460 | 3,475 | 3,460 | 3,475 | +25 | +0.7% | 163 |
| 2023/05/08 | 3,445 | 3,460 | 3,435 | 3,450 | ±0 | ±0% | 102 |
| 2023/05/02 | 3,470 | 3,470 | 3,440 | 3,450 | -10 | -0.3% | 75 |
| 2023/05/01 | 3,450 | 3,460 | 3,425 | 3,460 | +60 | +1.8% | 2,143 |
| 2023/04/28 | 3,435 | 3,435 | 3,400 | 3,400 | ±0 | ±0% | 450 |
| 2023/04/27 | 3,390 | 3,400 | 3,385 | 3,400 | -5 | -0.1% | 155 |
| 2023/04/26 | 3,400 | 3,405 | 3,385 | 3,405 | -10 | -0.3% | 44 |
| 2023/04/25 | 3,390 | 3,420 | 3,390 | 3,415 | +40 | +1.2% | 84 |
| 2023/04/24 | 3,380 | 3,380 | 3,365 | 3,375 | +10 | +0.3% | 206 |
| 2023/04/21 | 3,375 | 3,390 | 3,365 | 3,365 | -35 | -1% | 44 |
| 2023/04/20 | 3,380 | 3,405 | 3,380 | 3,400 | +5 | +0.1% | 998 |
| 2023/04/19 | 3,405 | 3,405 | 3,390 | 3,395 | ±0 | ±0% | 32 |
| 2023/04/18 | 3,370 | 3,395 | 3,370 | 3,395 | +40 | +1.2% | 29 |
| 2023/04/17 | 3,380 | 3,380 | 3,355 | 3,355 | -20 | -0.6% | 73 |
| 2023/04/14 | 3,370 | 3,375 | 3,350 | 3,375 | +15 | +0.4% | 1,059 |
| 2023/04/13 | 3,365 | 3,365 | 3,350 | 3,360 | -10 | -0.3% | 1,369 |
| 2023/04/12 | 3,350 | 3,370 | 3,350 | 3,370 | +35 | +1% | 75 |
501～
550
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
