4,360
+25 (+0.58%)
株価：2024/11/22 14:11
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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 3,310 | 3,310 | 3,295 | 3,295 | +5 | +0.2% | 604 |
| 2023/04/06 | 3,300 | 3,310 | 3,290 | 3,290 | -15 | -0.5% | 56 |
| 2023/04/05 | 3,365 | 3,365 | 3,305 | 3,305 | -75 | -2.2% | 172 |
| 2023/04/04 | 3,355 | 3,380 | 3,350 | 3,380 | +25 | +0.7% | 744 |
| 2023/04/03 | 3,375 | 3,375 | 3,345 | 3,355 | +10 | +0.3% | 619 |
| 2023/03/31 | 3,330 | 3,365 | 3,330 | 3,345 | +25 | +0.8% | 182 |
| 2023/03/30 | 3,360 | 3,360 | 3,320 | 3,320 | -15 | -0.4% | 1,113 |
| 2023/03/29 | 3,280 | 3,335 | 3,280 | 3,335 | +55 | +1.7% | 82,105 |
| 2023/03/28 | 3,295 | 3,300 | 3,280 | 3,280 | -5 | -0.2% | 72 |
| 2023/03/27 | 3,295 | 3,295 | 3,285 | 3,285 | +10 | +0.3% | 143 |
| 2023/03/24 | 3,275 | 3,275 | 3,270 | 3,275 | ±0 | ±0% | 82 |
| 2023/03/23 | 3,260 | 3,275 | 3,260 | 3,275 | -5 | -0.2% | 1,031 |
| 2023/03/22 | 3,275 | 3,280 | 3,265 | 3,280 | +55 | +1.7% | 83 |
| 2023/03/20 | 3,260 | 3,260 | 3,225 | 3,225 | -40 | -1.2% | 6,451 |
| 2023/03/17 | 3,265 | 3,275 | 3,250 | 3,265 | +20 | +0.6% | 6,472 |
| 2023/03/16 | 3,200 | 3,245 | 3,200 | 3,245 | -10 | -0.3% | 545 |
| 2023/03/15 | 3,265 | 3,265 | 3,255 | 3,255 | +30 | +0.9% | 377 |
| 2023/03/14 | 3,260 | 3,260 | 3,205 | 3,225 | -45 | -1.4% | 412 |
| 2023/03/13 | 3,300 | 3,300 | 3,265 | 3,270 | -60 | -1.8% | 608 |
| 2023/03/10 | 3,320 | 3,335 | 3,315 | 3,330 | -40 | -1.2% | 41,056 |
| 2023/03/09 | 3,350 | 3,370 | 3,350 | 3,370 | +35 | +1% | 16,123 |
| 2023/03/08 | 3,320 | 3,335 | 3,320 | 3,335 | +15 | +0.5% | 590 |
| 2023/03/07 | 3,310 | 3,330 | 3,310 | 3,320 | +5 | +0.2% | 40 |
| 2023/03/06 | 3,305 | 3,315 | 3,300 | 3,315 | +35 | +1.1% | 111 |
| 2023/03/03 | 3,255 | 3,300 | 3,255 | 3,280 | +25 | +0.8% | 796 |
| 2023/03/02 | 3,270 | 3,270 | 3,250 | 3,255 | -15 | -0.5% | 471 |
| 2023/03/01 | 3,250 | 3,270 | 3,245 | 3,270 | +15 | +0.5% | 84 |
| 2023/02/28 | 3,270 | 3,270 | 3,255 | 3,255 | ±0 | ±0% | 45 |
| 2023/02/27 | 3,330 | 3,330 | 3,255 | 3,255 | -15 | -0.5% | 177 |
| 2023/02/24 | 3,240 | 3,270 | 3,240 | 3,270 | +30 | +0.9% | 74 |
| 2023/02/22 | 3,250 | 3,250 | 3,240 | 3,240 | -30 | -0.9% | 70 |
| 2023/02/21 | 3,340 | 3,340 | 3,255 | 3,270 | ±0 | ±0% | 251 |
| 2023/02/20 | 3,260 | 3,270 | 3,255 | 3,270 | +10 | +0.3% | 175 |
| 2023/02/17 | 3,230 | 3,260 | 3,230 | 3,260 | +5 | +0.2% | 307 |
| 2023/02/16 | 3,235 | 3,255 | 3,235 | 3,255 | +20 | +0.6% | 120 |
| 2023/02/15 | 3,260 | 3,260 | 3,235 | 3,235 | -15 | -0.5% | 154 |
| 2023/02/14 | 3,220 | 3,250 | 3,220 | 3,250 | +40 | +1.2% | 228 |
| 2023/02/13 | 3,230 | 3,230 | 3,205 | 3,210 | -15 | -0.5% | 38 |
| 2023/02/10 | 3,220 | 3,245 | 3,220 | 3,225 | +15 | +0.5% | 370 |
| 2023/02/09 | 3,200 | 3,210 | 3,200 | 3,210 | ±0 | ±0% | 16 |
| 2023/02/08 | 3,225 | 3,225 | 3,200 | 3,210 | -20 | -0.6% | 69 |
| 2023/02/07 | 3,220 | 3,240 | 3,220 | 3,230 | +10 | +0.3% | 105 |
| 2023/02/06 | 3,230 | 3,230 | 3,215 | 3,220 | +20 | +0.6% | 306 |
| 2023/02/03 | 3,210 | 3,210 | 3,185 | 3,200 | ±0 | ±0% | 93 |
| 2023/02/02 | 3,200 | 3,200 | 3,180 | 3,200 | +5 | +0.2% | 20 |
| 2023/02/01 | 3,210 | 3,210 | 3,195 | 3,195 | +5 | +0.2% | 26 |
| 2023/01/31 | 3,205 | 3,210 | 3,190 | 3,190 | ±0 | ±0% | 163 |
| 2023/01/30 | 3,205 | 3,205 | 3,190 | 3,190 | -15 | -0.5% | 30 |
| 2023/01/27 | 3,215 | 3,215 | 3,200 | 3,205 | -10 | -0.3% | 229 |
| 2023/01/26 | 3,205 | 3,215 | 3,205 | 3,215 | +5 | +0.2% | 65 |
401～
450
件表示中 / 656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
