4,345
+20 (+0.46%)
株価：2025/04/18 09:28
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 |
|---|---|---|---|---|---|---|---|
| 2022/06/09 | 3,140 | 3,140 | 3,100 | 3,130 | +10 | +0.3% | 52 |
| 2022/06/08 | 3,115 | 3,125 | 3,100 | 3,120 | +15 | +0.5% | 251 |
| 2022/06/07 | 3,105 | 3,115 | 3,090 | 3,105 | +5 | +0.2% | 101 |
| 2022/06/06 | 3,085 | 3,100 | 3,085 | 3,100 | +10 | +0.3% | 116 |
| 2022/06/03 | 3,105 | 3,105 | 3,085 | 3,090 | +5 | +0.2% | 9 |
| 2022/06/02 | 3,065 | 3,085 | 3,065 | 3,085 | -10 | -0.3% | 55 |
| 2022/06/01 | 3,075 | 3,100 | 3,075 | 3,095 | +20 | +0.7% | 62 |
| 2022/05/31 | 3,090 | 3,090 | 3,065 | 3,075 | -30 | -1% | 39 |
| 2022/05/30 | 3,100 | 3,105 | 3,075 | 3,105 | +35 | +1.1% | 153 |
| 2022/05/27 | 3,085 | 3,085 | 3,065 | 3,070 | ±0 | ±0% | 13 |
| 2022/05/26 | 3,060 | 3,080 | 3,035 | 3,070 | -10 | -0.3% | 60 |
| 2022/05/25 | 3,080 | 3,090 | 3,070 | 3,080 | -20 | -0.6% | 27 |
| 2022/05/24 | 3,095 | 3,105 | 3,090 | 3,100 | +10 | +0.3% | 58 |
| 2022/05/23 | 3,090 | 3,110 | 3,090 | 3,090 | +20 | +0.7% | 49 |
| 2022/05/20 | 3,045 | 3,070 | 3,045 | 3,070 | +15 | +0.5% | 27 |
| 2022/05/19 | 3,025 | 3,060 | 3,000 | 3,055 | -15 | -0.5% | 84 |
| 2022/05/18 | 3,055 | 3,075 | 3,055 | 3,070 | +20 | +0.7% | 40 |
| 2022/05/17 | 3,040 | 3,050 | 3,025 | 3,050 | +10 | +0.3% | 55 |
| 2022/05/16 | 3,060 | 3,080 | 3,025 | 3,040 | -5 | -0.2% | 409 |
| 2022/05/13 | 2,969 | 3,045 | 2,969 | 3,045 | +79 | +2.7% | 60 |
| 2022/05/12 | 2,980 | 2,980 | 2,960 | 2,966 | -54 | -1.8% | 118 |
| 2022/05/11 | 2,985 | 3,020 | 2,985 | 3,020 | +20 | +0.7% | 190 |
| 2022/05/10 | 2,989 | 3,000 | 2,980 | 3,000 | -5 | -0.2% | 59 |
| 2022/05/09 | 2,992 | 3,010 | 2,992 | 3,005 | ±0 | ±0% | 335 |
| 2022/05/06 | 2,994 | 3,015 | 2,990 | 3,005 | ±0 | ±0% | 198 |
| 2022/05/02 | 2,984 | 3,005 | 2,984 | 3,005 | +5 | +0.2% | 115 |
| 2022/04/28 | 2,975 | 3,000 | 2,975 | 3,000 | +38 | +1.3% | 73 |
| 2022/04/27 | 2,942 | 2,971 | 2,935 | 2,962 | -8 | -0.3% | 118 |
| 2022/04/26 | 2,966 | 2,975 | 2,966 | 2,970 | +5 | +0.2% | 17 |
| 2022/04/25 | 2,943 | 2,971 | 2,943 | 2,965 | -21 | -0.7% | 274 |
| 2022/04/22 | 2,974 | 2,986 | 2,962 | 2,986 | -4 | -0.1% | 250 |
| 2022/04/21 | 2,989 | 2,994 | 2,988 | 2,990 | -50 | -1.6% | 130 |
| 2022/04/20 | 3,030 | 3,045 | 3,015 | 3,040 | +35 | +1.2% | 240 |
| 2022/04/19 | 2,994 | 3,005 | 2,994 | 3,005 | +31 | +1% | 173 |
| 2022/04/18 | 2,976 | 2,976 | 2,963 | 2,974 | -31 | -1% | 356 |
| 2022/04/15 | 2,997 | 3,005 | 2,992 | 3,005 | +5 | +0.2% | 18 |
| 2022/04/14 | 2,988 | 3,010 | 2,988 | 3,000 | +12 | +0.4% | 36 |
| 2022/04/13 | 2,974 | 2,988 | 2,970 | 2,988 | +10 | +0.3% | 94 |
| 2022/04/12 | 2,975 | 2,981 | 2,964 | 2,978 | +4 | +0.1% | 118 |
| 2022/04/11 | 2,991 | 2,991 | 2,974 | 2,974 | -26 | -0.9% | 211 |
| 2022/04/08 | 2,981 | 3,000 | 2,981 | 3,000 | +35 | +1.2% | 4,389 |
| 2022/04/07 | 2,971 | 2,971 | 2,956 | 2,965 | -25 | -0.8% | 267 |
| 2022/04/06 | 3,005 | 3,005 | 2,990 | 2,990 | -20 | -0.7% | 481 |
| 2022/04/05 | 3,005 | 3,010 | 3,005 | 3,010 | -5 | -0.2% | 145 |
| 2022/04/04 | 2,978 | 3,015 | 2,978 | 3,015 | +39 | +1.3% | 346 |
| 2022/04/01 | 2,949 | 2,976 | 2,943 | 2,976 | +17 | +0.6% | 5,092 |
| 2022/03/31 | 2,978 | 2,981 | 2,959 | 2,959 | -2 | -0.1% | 380 |
| 2022/03/30 | 2,999 | 2,999 | 2,961 | 2,961 | -35 | -1.2% | 438 |
| 2022/03/29 | 2,994 | 2,999 | 2,982 | 2,996 | +14 | +0.5% | 322 |
| 2022/03/28 | 2,998 | 2,998 | 2,971 | 2,982 | -1 | ±0% | 419 |
701～
750
件表示中 / 752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
