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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 4,400 | 4,405 | 4,350 | 4,360 | -100 | -2.2% | 16,319 |
| 2025/01/31 | 4,450 | 4,460 | 4,435 | 4,460 | ±0 | ±0% | 27 |
| 2025/01/30 | 4,460 | 4,460 | 4,460 | 4,460 | -10 | -0.2% | 1 |
| 2025/01/29 | 4,455 | 4,480 | 4,455 | 4,470 | +5 | +0.1% | 465 |
| 2025/01/28 | 4,455 | 4,465 | 4,455 | 4,465 | +40 | +0.9% | 36 |
| 2025/01/27 | 4,395 | 4,440 | 4,395 | 4,425 | +45 | +1% | 112 |
| 2025/01/24 | 4,370 | 4,395 | 4,300 | 4,380 | +25 | +0.6% | 292 |
| 2025/01/23 | 4,360 | 4,360 | 4,320 | 4,355 | +20 | +0.5% | 37 |
| 2025/01/22 | 4,330 | 4,335 | 4,330 | 4,335 | +25 | +0.6% | 133 |
| 2025/01/21 | 4,350 | 4,350 | 4,305 | 4,310 | -20 | -0.5% | 96 |
| 2025/01/20 | 4,300 | 4,330 | 4,300 | 4,330 | +50 | +1.2% | 211 |
| 2025/01/17 | 4,270 | 4,280 | 4,235 | 4,280 | ±0 | ±0% | 5,032 |
| 2025/01/16 | 4,300 | 4,300 | 4,270 | 4,280 | +20 | +0.5% | 34 |
| 2025/01/15 | 4,305 | 4,305 | 4,255 | 4,260 | +25 | +0.6% | 1,232 |
| 2025/01/14 | 4,290 | 4,290 | 4,220 | 4,235 | -30 | -0.7% | 8,206 |
| 2025/01/10 | 4,360 | 4,360 | 4,265 | 4,265 | -25 | -0.6% | 182 |
| 2025/01/09 | 4,330 | 4,330 | 4,280 | 4,290 | -45 | -1% | 1,214 |
| 2025/01/08 | 4,375 | 4,375 | 4,325 | 4,335 | -20 | -0.5% | 148 |
| 2025/01/07 | 4,365 | 4,370 | 4,335 | 4,355 | +5 | +0.1% | 83 |
| 2025/01/06 | 4,450 | 4,450 | 4,350 | 4,350 | -60 | -1.4% | 626 |
| 2024/12/30 | 4,440 | 4,440 | 4,410 | 4,410 | -10 | -0.2% | 341 |
| 2024/12/27 | 4,375 | 4,420 | 4,375 | 4,420 | +60 | +1.4% | 90 |
| 2024/12/26 | 4,345 | 4,360 | 4,340 | 4,360 | +10 | +0.2% | 234 |
| 2024/12/25 | 4,360 | 4,360 | 4,315 | 4,350 | +10 | +0.2% | 216 |
| 2024/12/24 | 4,370 | 4,370 | 4,340 | 4,340 | -25 | -0.6% | 134 |
| 2024/12/23 | 4,355 | 4,365 | 4,340 | 4,365 | ±0 | ±0% | 93 |
| 2024/12/20 | 4,375 | 4,375 | 4,350 | 4,365 | +20 | +0.5% | 1,752 |
| 2024/12/19 | 4,305 | 4,345 | 4,300 | 4,345 | ±0 | ±0% | 75 |
| 2024/12/18 | 4,355 | 4,360 | 4,345 | 4,345 | -40 | -0.9% | 61 |
| 2024/12/17 | 4,385 | 4,385 | 4,385 | 4,385 | +20 | +0.5% | 2,470 |
| 2024/12/16 | 4,395 | 4,395 | 4,365 | 4,365 | -20 | -0.5% | 136 |
| 2024/12/13 | 4,450 | 4,450 | 4,380 | 4,385 | -40 | -0.9% | 347 |
| 2024/12/12 | 4,400 | 4,425 | 4,400 | 4,425 | +40 | +0.9% | 44 |
| 2024/12/11 | 4,385 | 4,385 | 4,385 | 4,385 | +15 | +0.3% | 271 |
| 2024/12/10 | 4,420 | 4,420 | 4,365 | 4,370 | -10 | -0.2% | 1,385 |
| 2024/12/09 | 4,390 | 4,395 | 4,380 | 4,380 | +15 | +0.3% | 37 |
| 2024/12/06 | 4,360 | 4,370 | 4,360 | 4,365 | +15 | +0.3% | 9 |
| 2024/12/05 | 4,430 | 4,430 | 4,345 | 4,350 | -10 | -0.2% | 319 |
| 2024/12/04 | 4,380 | 4,380 | 4,355 | 4,360 | -30 | -0.7% | 131 |
| 2024/12/03 | 4,355 | 4,390 | 4,350 | 4,390 | +55 | +1.3% | 131 |
| 2024/12/02 | 4,330 | 4,340 | 4,305 | 4,335 | +5 | +0.1% | 1,758 |
| 2024/11/29 | 4,325 | 4,330 | 4,305 | 4,330 | +15 | +0.3% | 59 |
| 2024/11/28 | 4,310 | 4,315 | 4,295 | 4,315 | +30 | +0.7% | 12 |
| 2024/11/27 | 4,305 | 4,320 | 4,285 | 4,285 | -30 | -0.7% | 456 |
| 2024/11/26 | 4,335 | 4,335 | 4,310 | 4,315 | -25 | -0.6% | 8,921 |
| 2024/11/25 | 4,380 | 4,380 | 4,340 | 4,340 | -20 | -0.5% | 146 |
| 2024/11/22 | 4,345 | 4,360 | 4,330 | 4,360 | +25 | +0.6% | 77 |
| 2024/11/21 | 4,345 | 4,350 | 4,335 | 4,335 | -5 | -0.1% | 14 |
| 2024/11/20 | 4,360 | 4,365 | 4,340 | 4,340 | -10 | -0.2% | 5,024 |
| 2024/11/19 | 4,370 | 4,370 | 4,350 | 4,350 | +15 | +0.3% | 127 |
51～
100
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
