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 |
|---|---|---|---|---|---|---|---|
| 2024/11/18 | 4,360 | 4,360 | 4,330 | 4,335 | -20 | -0.5% | 73 |
| 2024/11/15 | 4,400 | 4,400 | 4,345 | 4,355 | +15 | +0.3% | 14 |
| 2024/11/14 | 4,340 | 4,350 | 4,330 | 4,340 | +15 | +0.3% | 252 |
| 2024/11/13 | 4,340 | 4,355 | 4,325 | 4,325 | -10 | -0.2% | 251 |
| 2024/11/12 | 4,325 | 4,375 | 4,325 | 4,335 | +20 | +0.5% | 264 |
| 2024/11/11 | 4,310 | 4,340 | 4,310 | 4,315 | -15 | -0.3% | 36 |
| 2024/11/08 | 4,375 | 4,375 | 4,330 | 4,330 | -30 | -0.7% | 339 |
| 2024/11/07 | 4,345 | 4,360 | 4,335 | 4,360 | +40 | +0.9% | 1,905 |
| 2024/11/06 | 4,310 | 4,360 | 4,310 | 4,320 | +10 | +0.2% | 59 |
| 2024/11/05 | 4,335 | 4,335 | 4,290 | 4,310 | +15 | +0.3% | 82 |
| 2024/11/01 | 4,265 | 4,310 | 4,265 | 4,295 | -35 | -0.8% | 578 |
| 2024/10/31 | 4,345 | 4,345 | 4,310 | 4,330 | +15 | +0.3% | 51 |
| 2024/10/30 | 4,325 | 4,325 | 4,300 | 4,315 | +15 | +0.3% | 60 |
| 2024/10/29 | 4,315 | 4,315 | 4,290 | 4,300 | +15 | +0.4% | 27,165 |
| 2024/10/28 | 4,265 | 4,290 | 4,265 | 4,285 | +50 | +1.2% | 369 |
| 2024/10/25 | 4,265 | 4,265 | 4,230 | 4,235 | -15 | -0.4% | 34 |
| 2024/10/24 | 4,230 | 4,255 | 4,230 | 4,250 | -20 | -0.5% | 3,627 |
| 2024/10/23 | 4,315 | 4,315 | 4,265 | 4,270 | -50 | -1.2% | 1,359 |
| 2024/10/22 | 4,345 | 4,345 | 4,305 | 4,320 | -30 | -0.7% | 1,947 |
| 2024/10/21 | 4,375 | 4,375 | 4,335 | 4,350 | -10 | -0.2% | 2,899 |
| 2024/10/18 | 4,380 | 4,385 | 4,355 | 4,360 | -15 | -0.3% | 87 |
| 2024/10/17 | 4,405 | 4,405 | 4,350 | 4,375 | ±0 | ±0% | 65 |
| 2024/10/16 | 4,410 | 4,430 | 4,375 | 4,375 | -45 | -1% | 55 |
| 2024/10/15 | 4,445 | 4,445 | 4,415 | 4,420 | +25 | +0.6% | 1,028 |
| 2024/10/11 | 4,400 | 4,415 | 4,395 | 4,395 | -40 | -0.9% | 802 |
| 2024/10/10 | 4,435 | 4,450 | 4,430 | 4,435 | ±0 | ±0% | 54 |
| 2024/10/09 | 4,420 | 4,440 | 4,415 | 4,435 | +25 | +0.6% | 42 |
| 2024/10/08 | 4,495 | 4,495 | 4,405 | 4,410 | -50 | -1.1% | 2,346 |
| 2024/10/07 | 4,490 | 4,490 | 4,435 | 4,460 | +40 | +0.9% | 340 |
| 2024/10/04 | 4,390 | 4,420 | 4,390 | 4,420 | +35 | +0.8% | 25 |
| 2024/10/03 | 4,405 | 4,405 | 4,380 | 4,385 | +25 | +0.6% | 137 |
| 2024/10/02 | 4,365 | 4,370 | 4,360 | 4,360 | -30 | -0.7% | 42 |
| 2024/10/01 | 4,430 | 4,430 | 4,370 | 4,390 | +30 | +0.7% | 98 |
| 2024/09/30 | 4,340 | 4,385 | 4,310 | 4,360 | -105 | -2.4% | 288 |
| 2024/09/27 | 4,500 | 4,500 | 4,425 | 4,465 | +35 | +0.8% | 155 |
| 2024/09/26 | 4,390 | 4,430 | 4,390 | 4,430 | +45 | +1% | 120 |
| 2024/09/25 | 4,410 | 4,410 | 4,370 | 4,385 | -10 | -0.2% | 70 |
| 2024/09/24 | 4,450 | 4,450 | 4,395 | 4,395 | +15 | +0.3% | 1,329 |
| 2024/09/20 | 4,385 | 4,395 | 4,380 | 4,380 | -10 | -0.2% | 9,069 |
| 2024/09/19 | 4,375 | 4,390 | 4,375 | 4,390 | +80 | +1.9% | 10 |
| 2024/09/18 | 4,400 | 4,400 | 4,310 | 4,310 | -30 | -0.7% | 17 |
| 2024/09/17 | 4,385 | 4,385 | 4,295 | 4,340 | +25 | +0.6% | 131 |
| 2024/09/13 | 4,420 | 4,420 | 4,315 | 4,315 | -40 | -0.9% | 104 |
| 2024/09/12 | 4,345 | 4,380 | 4,335 | 4,355 | +40 | +0.9% | 650 |
| 2024/09/11 | 4,390 | 4,390 | 4,305 | 4,315 | -85 | -1.9% | 186 |
| 2024/09/10 | 4,415 | 4,420 | 4,400 | 4,400 | -15 | -0.3% | 397 |
| 2024/09/09 | 4,350 | 4,415 | 4,350 | 4,415 | +5 | +0.1% | 958 |
| 2024/09/06 | 4,460 | 4,460 | 4,400 | 4,410 | -15 | -0.3% | 336 |
| 2024/09/05 | 4,400 | 4,440 | 4,390 | 4,425 | +25 | +0.6% | 595 |
| 2024/09/04 | 4,405 | 4,440 | 4,395 | 4,400 | -75 | -1.7% | 500 |
101～
150
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
