4,335
-5 (-0.12%)
株価：2024/11/21 15:22
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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 4,220 | 4,225 | 4,200 | 4,210 | -15 | -0.4% | 200 |
| 2024/06/25 | 4,195 | 4,225 | 4,195 | 4,225 | +50 | +1.2% | 61 |
| 2024/06/24 | 4,150 | 4,175 | 4,150 | 4,175 | +50 | +1.2% | 377 |
| 2024/06/21 | 4,130 | 4,130 | 4,125 | 4,125 | ±0 | ±0% | 7 |
| 2024/06/20 | 4,120 | 4,125 | 4,100 | 4,125 | ±0 | ±0% | 82 |
| 2024/06/19 | 4,140 | 4,140 | 4,115 | 4,125 | +5 | +0.1% | 170 |
| 2024/06/18 | 4,125 | 4,125 | 4,120 | 4,120 | +10 | +0.2% | 56 |
| 2024/06/17 | 4,130 | 4,130 | 4,090 | 4,110 | -40 | -1% | 191 |
| 2024/06/14 | 4,085 | 4,155 | 4,085 | 4,150 | +20 | +0.5% | 111 |
| 2024/06/13 | 4,195 | 4,195 | 4,130 | 4,130 | -50 | -1.2% | 431 |
| 2024/06/12 | 4,170 | 4,180 | 4,170 | 4,180 | ±0 | ±0% | 121 |
| 2024/06/11 | 4,185 | 4,195 | 4,180 | 4,180 | ±0 | ±0% | 229 |
| 2024/06/10 | 4,170 | 4,180 | 4,155 | 4,180 | +10 | +0.2% | 99 |
| 2024/06/07 | 4,170 | 4,170 | 4,155 | 4,170 | ±0 | ±0% | 41 |
| 2024/06/06 | 4,195 | 4,195 | 4,170 | 4,170 | +10 | +0.2% | 467 |
| 2024/06/05 | 4,180 | 4,180 | 4,155 | 4,160 | -20 | -0.5% | 552 |
| 2024/06/04 | 4,150 | 4,180 | 4,145 | 4,180 | +20 | +0.5% | 172 |
| 2024/06/03 | 4,145 | 4,165 | 4,145 | 4,160 | +50 | +1.2% | 297 |
| 2024/05/31 | 4,100 | 4,110 | 4,085 | 4,110 | +25 | +0.6% | 90 |
| 2024/05/30 | 4,080 | 4,085 | 4,050 | 4,085 | -20 | -0.5% | 283 |
| 2024/05/29 | 4,145 | 4,145 | 4,100 | 4,105 | -30 | -0.7% | 380 |
| 2024/05/28 | 4,150 | 4,150 | 4,125 | 4,135 | -5 | -0.1% | 290 |
| 2024/05/27 | 4,145 | 4,145 | 4,120 | 4,140 | +5 | +0.1% | 8,051 |
| 2024/05/24 | 4,120 | 4,135 | 4,120 | 4,135 | -20 | -0.5% | 688 |
| 2024/05/23 | 4,145 | 4,155 | 4,125 | 4,155 | +25 | +0.6% | 122 |
| 2024/05/22 | 4,150 | 4,150 | 4,130 | 4,130 | -30 | -0.7% | 12,167 |
| 2024/05/21 | 4,185 | 4,185 | 4,160 | 4,160 | -15 | -0.4% | 98 |
| 2024/05/20 | 4,135 | 4,190 | 4,135 | 4,175 | +35 | +0.8% | 339 |
| 2024/05/17 | 4,145 | 4,150 | 4,140 | 4,140 | -25 | -0.6% | 115 |
| 2024/05/16 | 4,180 | 4,180 | 4,155 | 4,165 | +10 | +0.2% | 96 |
| 2024/05/15 | 4,205 | 4,205 | 4,145 | 4,155 | -20 | -0.5% | 478 |
| 2024/05/14 | 4,190 | 4,195 | 4,175 | 4,175 | -20 | -0.5% | 35 |
| 2024/05/13 | 4,200 | 4,200 | 4,180 | 4,195 | ±0 | ±0% | 60 |
| 2024/05/10 | 4,150 | 4,215 | 4,150 | 4,195 | ±0 | ±0% | 1,122 |
| 2024/05/09 | 4,185 | 4,195 | 4,160 | 4,195 | +30 | +0.7% | 261 |
| 2024/05/08 | 4,185 | 4,185 | 4,155 | 4,165 | -10 | -0.2% | 93 |
| 2024/05/07 | 4,195 | 4,195 | 4,155 | 4,175 | +20 | +0.5% | 299 |
| 2024/05/02 | 4,155 | 4,155 | 4,150 | 4,155 | -10 | -0.2% | 64 |
| 2024/05/01 | 4,170 | 4,170 | 4,150 | 4,165 | -25 | -0.6% | 340 |
| 2024/04/30 | 4,195 | 4,195 | 4,175 | 4,190 | +50 | +1.2% | 162 |
| 2024/04/26 | 4,150 | 4,150 | 4,115 | 4,140 | +20 | +0.5% | 494 |
| 2024/04/25 | 4,120 | 4,150 | 4,110 | 4,120 | -35 | -0.8% | 313 |
| 2024/04/24 | 4,150 | 4,155 | 4,140 | 4,155 | +40 | +1% | 454 |
| 2024/04/23 | 4,125 | 4,125 | 4,100 | 4,115 | -35 | -0.8% | 597 |
| 2024/04/22 | 4,110 | 4,170 | 4,110 | 4,150 | +25 | +0.6% | 615 |
| 2024/04/19 | 4,175 | 4,175 | 4,105 | 4,125 | -80 | -1.9% | 818 |
| 2024/04/18 | 4,190 | 4,210 | 4,175 | 4,205 | +25 | +0.6% | 719 |
| 2024/04/17 | 4,215 | 4,230 | 4,180 | 4,180 | -30 | -0.7% | 486 |
| 2024/04/16 | 4,235 | 4,235 | 4,205 | 4,210 | -50 | -1.2% | 392 |
| 2024/04/15 | 4,260 | 4,260 | 4,245 | 4,260 | -40 | -0.9% | 202 |
101～
150
件表示中 / 655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
