2,374
-56 (-2.30%)
株価：2025/04/04 14:07
15分ディレイ
グローバルＸ デジタル・イノベーション－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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 2,427 | 2,439 | 2,374 | 2,374 | -56 | -2.3% | 312 |
| 2025/04/03 | 2,422 | 2,434 | 2,400 | 2,430 | -42 | -1.7% | 262 |
| 2025/04/02 | 2,497 | 2,497 | 2,463 | 2,472 | -14 | -0.6% | 1,880 |
| 2025/04/01 | 2,480 | 2,514 | 2,480 | 2,486 | +7 | +0.3% | 335 |
| 2025/03/31 | 2,532 | 2,532 | 2,473 | 2,479 | -79 | -3.1% | 2,623 |
| 2025/03/28 | 2,567 | 2,567 | 2,550 | 2,558 | -8 | -0.3% | 111 |
| 2025/03/27 | 2,620 | 2,620 | 2,550 | 2,566 | -4 | -0.2% | 1,153 |
| 2025/03/26 | 2,571 | 2,586 | 2,569 | 2,570 | +11 | +0.4% | 54 |
| 2025/03/25 | 2,585 | 2,585 | 2,542 | 2,559 | +24 | +0.9% | 141 |
| 2025/03/24 | 2,583 | 2,583 | 2,535 | 2,535 | +2 | +0.1% | 1,243 |
| 2025/03/21 | 2,530 | 2,540 | 2,527 | 2,533 | +19 | +0.8% | 265 |
| 2025/03/19 | 2,530 | 2,530 | 2,514 | 2,514 | +4 | +0.2% | 255 |
| 2025/03/18 | 2,504 | 2,513 | 2,504 | 2,510 | +19 | +0.8% | 18 |
| 2025/03/17 | 2,498 | 2,498 | 2,490 | 2,491 | +17 | +0.7% | 14 |
| 2025/03/14 | 2,463 | 2,474 | 2,455 | 2,474 | +10 | +0.4% | 10 |
| 2025/03/13 | 2,489 | 2,496 | 2,464 | 2,464 | +1 | ±0% | 121 |
| 2025/03/12 | 2,454 | 2,476 | 2,446 | 2,463 | +16 | +0.7% | 184 |
| 2025/03/11 | 2,423 | 2,447 | 2,392 | 2,447 | -22 | -0.9% | 1,509 |
| 2025/03/10 | 2,492 | 2,517 | 2,460 | 2,469 | -14 | -0.6% | 2,485 |
| 2025/03/07 | 2,564 | 2,564 | 2,483 | 2,483 | -79 | -3.1% | 402 |
| 2025/03/06 | 2,550 | 2,566 | 2,549 | 2,562 | +26 | +1% | 189 |
| 2025/03/05 | 2,558 | 2,558 | 2,524 | 2,536 | ±0 | ±0% | 3,419 |
| 2025/03/04 | 2,554 | 2,554 | 2,513 | 2,536 | -22 | -0.9% | 5,531 |
| 2025/03/03 | 2,597 | 2,597 | 2,528 | 2,558 | +42 | +1.7% | 592 |
| 2025/02/28 | 2,465 | 2,547 | 2,454 | 2,516 | -49 | -1.9% | 806 |
| 2025/02/27 | 2,530 | 2,565 | 2,530 | 2,565 | +32 | +1.3% | 667 |
| 2025/02/26 | 2,595 | 2,595 | 2,533 | 2,533 | -41 | -1.6% | 1,886 |
| 2025/02/25 | 2,615 | 2,615 | 2,565 | 2,574 | -25 | -1% | 2,559 |
| 2025/02/21 | 2,584 | 2,599 | 2,584 | 2,599 | +15 | +0.6% | 2,894 |
| 2025/02/20 | 2,611 | 2,611 | 2,575 | 2,584 | -45 | -1.7% | 1,683 |
| 2025/02/19 | 2,638 | 2,638 | 2,614 | 2,629 | +8 | +0.3% | 8,815 |
| 2025/02/18 | 2,604 | 2,623 | 2,604 | 2,621 | +15 | +0.6% | 609 |
| 2025/02/17 | 2,660 | 2,660 | 2,604 | 2,606 | -4 | -0.2% | 8,242 |
| 2025/02/14 | 2,621 | 2,621 | 2,600 | 2,610 | +10 | +0.4% | 1,353 |
| 2025/02/13 | 2,566 | 2,600 | 2,557 | 2,600 | +51 | +2% | 2,512 |
| 2025/02/12 | 2,570 | 2,570 | 2,549 | 2,549 | +13 | +0.5% | 707 |
| 2025/02/10 | 2,501 | 2,536 | 2,501 | 2,536 | -15 | -0.6% | 48 |
| 2025/02/07 | 2,560 | 2,560 | 2,543 | 2,551 | -6 | -0.2% | 550 |
| 2025/02/06 | 2,549 | 2,565 | 2,549 | 2,557 | +18 | +0.7% | 1,064 |
| 2025/02/05 | 2,509 | 2,539 | 2,509 | 2,539 | +43 | +1.7% | 9,330 |
| 2025/02/04 | 2,507 | 2,520 | 2,496 | 2,496 | +38 | +1.5% | 2,445 |
| 2025/02/03 | 2,448 | 2,461 | 2,427 | 2,458 | -21 | -0.8% | 14,827 |
| 2025/01/31 | 2,472 | 2,480 | 2,469 | 2,479 | +8 | +0.3% | 31,211 |
| 2025/01/30 | 2,459 | 2,471 | 2,454 | 2,471 | +5 | +0.2% | 344 |
| 2025/01/29 | 2,468 | 2,473 | 2,464 | 2,466 | +21 | +0.9% | 1,289 |
| 2025/01/28 | 2,414 | 2,465 | 2,402 | 2,445 | +30 | +1.2% | 1,612 |
| 2025/01/27 | 2,443 | 2,443 | 2,414 | 2,415 | -2 | -0.1% | 90 |
| 2025/01/24 | 2,410 | 2,425 | 2,410 | 2,417 | +10 | +0.4% | 1,435 |
| 2025/01/23 | 2,406 | 2,412 | 2,396 | 2,407 | +15 | +0.6% | 1,185 |
| 2025/01/22 | 2,375 | 2,392 | 2,375 | 2,392 | +38 | +1.6% | 36 |
1～
50
件表示中 / 1025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
