2,627
+29 (+1.12%)
株価：2025/05/23 15:08
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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 2,592 | 2,616 | 2,592 | 2,598 | -17 | -0.7% | 132 |
| 2025/05/21 | 2,646 | 2,646 | 2,615 | 2,615 | -20 | -0.8% | 103 |
| 2025/05/20 | 2,669 | 2,669 | 2,635 | 2,635 | -5 | -0.2% | 36 |
| 2025/05/19 | 2,632 | 2,640 | 2,627 | 2,640 | -3 | -0.1% | 45 |
| 2025/05/16 | 2,622 | 2,651 | 2,622 | 2,643 | +25 | +1% | 4,624 |
| 2025/05/15 | 2,627 | 2,627 | 2,618 | 2,618 | -32 | -1.2% | 620 |
| 2025/05/14 | 2,663 | 2,670 | 2,634 | 2,650 | -7 | -0.3% | 624 |
| 2025/05/13 | 2,662 | 2,663 | 2,651 | 2,657 | +14 | +0.5% | 449 |
| 2025/05/12 | 2,667 | 2,667 | 2,636 | 2,643 | -23 | -0.9% | 549 |
| 2025/05/09 | 2,632 | 2,670 | 2,632 | 2,666 | +35 | +1.3% | 271 |
| 2025/05/08 | 2,650 | 2,650 | 2,626 | 2,631 | -19 | -0.7% | 10,898 |
| 2025/05/07 | 2,656 | 2,656 | 2,640 | 2,650 | +16 | +0.6% | 11,558 |
| 2025/05/02 | 2,611 | 2,635 | 2,611 | 2,634 | +27 | +1% | 675 |
| 2025/05/01 | 2,592 | 2,607 | 2,592 | 2,607 | +9 | +0.3% | 38 |
| 2025/04/30 | 2,573 | 2,600 | 2,566 | 2,598 | +50 | +2% | 901 |
| 2025/04/28 | 2,562 | 2,562 | 2,540 | 2,548 | +20 | +0.8% | 88 |
| 2025/04/25 | 2,549 | 2,549 | 2,526 | 2,528 | +29 | +1.2% | 37 |
| 2025/04/24 | 2,551 | 2,551 | 2,499 | 2,499 | -17 | -0.7% | 15 |
| 2025/04/23 | 2,533 | 2,540 | 2,495 | 2,516 | +33 | +1.3% | 1,180 |
| 2025/04/22 | 2,472 | 2,531 | 2,472 | 2,483 | -12 | -0.5% | 344 |
| 2025/04/21 | 2,524 | 2,524 | 2,492 | 2,495 | -14 | -0.6% | 120 |
| 2025/04/18 | 2,503 | 2,509 | 2,479 | 2,509 | +29 | +1.2% | 50 |
| 2025/04/17 | 2,462 | 2,480 | 2,462 | 2,480 | +43 | +1.8% | 25 |
| 2025/04/16 | 2,474 | 2,474 | 2,437 | 2,437 | -9 | -0.4% | 14 |
| 2025/04/15 | 2,456 | 2,456 | 2,443 | 2,446 | -5 | -0.2% | 363 |
| 2025/04/14 | 2,455 | 2,455 | 2,439 | 2,451 | +38 | +1.6% | 351 |
| 2025/04/11 | 2,410 | 2,413 | 2,349 | 2,413 | -55 | -2.2% | 429 |
| 2025/04/10 | 2,453 | 2,468 | 2,413 | 2,468 | +199 | +8.8% | 348 |
| 2025/04/09 | 2,278 | 2,306 | 2,263 | 2,269 | -59 | -2.5% | 8,346 |
| 2025/04/08 | 2,319 | 2,366 | 2,319 | 2,328 | +127 | +5.8% | 30 |
| 2025/04/07 | 2,300 | 2,301 | 2,158 | 2,201 | -173 | -7.3% | 3,110 |
| 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 |
1～
50
件表示中 / 1056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
