3,060
+19 (+0.62%)
株価：2025/08/22 14:22
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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 3,061 | 3,061 | 3,039 | 3,060 | +19 | +0.6% | 114 |
| 2025/08/21 | 3,052 | 3,060 | 3,030 | 3,041 | -20 | -0.7% | 174 |
| 2025/08/20 | 3,096 | 3,096 | 3,052 | 3,061 | -62 | -2% | 518 |
| 2025/08/19 | 3,146 | 3,146 | 3,110 | 3,123 | -35 | -1.1% | 2,210 |
| 2025/08/18 | 3,105 | 3,158 | 3,105 | 3,158 | +60 | +1.9% | 1,997 |
| 2025/08/15 | 3,077 | 3,098 | 3,068 | 3,098 | +41 | +1.3% | 159 |
| 2025/08/14 | 3,076 | 3,076 | 3,049 | 3,057 | -7 | -0.2% | 4,083 |
| 2025/08/13 | 3,067 | 3,100 | 3,055 | 3,064 | +14 | +0.5% | 1,634 |
| 2025/08/12 | 3,042 | 3,069 | 3,040 | 3,050 | +55 | +1.8% | 4,868 |
| 2025/08/08 | 2,998 | 3,017 | 2,980 | 2,995 | +40 | +1.4% | 535 |
| 2025/08/07 | 2,899 | 2,957 | 2,899 | 2,955 | +68 | +2.4% | 6,646 |
| 2025/08/06 | 2,869 | 2,890 | 2,865 | 2,887 | +22 | +0.8% | 3,812 |
| 2025/08/05 | 2,872 | 2,880 | 2,864 | 2,865 | +5 | +0.2% | 361 |
| 2025/08/04 | 2,820 | 2,860 | 2,820 | 2,860 | -10 | -0.3% | 13,101 |
| 2025/08/01 | 2,822 | 2,870 | 2,822 | 2,870 | +46 | +1.6% | 18,427 |
| 2025/07/31 | 2,806 | 2,824 | 2,800 | 2,824 | +28 | +1% | 18,696 |
| 2025/07/30 | 2,795 | 2,799 | 2,790 | 2,796 | +6 | +0.2% | 2,321 |
| 2025/07/29 | 2,809 | 2,809 | 2,775 | 2,790 | -8 | -0.3% | 2,575 |
| 2025/07/28 | 2,825 | 2,826 | 2,798 | 2,798 | -29 | -1% | 1,641 |
| 2025/07/25 | 2,858 | 2,858 | 2,827 | 2,827 | -24 | -0.8% | 786 |
| 2025/07/24 | 2,824 | 2,859 | 2,820 | 2,851 | +46 | +1.6% | 739 |
| 2025/07/23 | 2,784 | 2,810 | 2,759 | 2,805 | +31 | +1.1% | 900 |
| 2025/07/22 | 2,795 | 2,819 | 2,763 | 2,774 | -11 | -0.4% | 477 |
| 2025/07/18 | 2,770 | 2,793 | 2,770 | 2,785 | +12 | +0.4% | 1,212 |
| 2025/07/17 | 2,736 | 2,776 | 2,736 | 2,773 | +45 | +1.6% | 2,085 |
| 2025/07/16 | 2,732 | 2,734 | 2,711 | 2,728 | +13 | +0.5% | 727 |
| 2025/07/15 | 2,730 | 2,735 | 2,712 | 2,715 | -7 | -0.3% | 4,106 |
| 2025/07/14 | 2,758 | 2,758 | 2,712 | 2,722 | -22 | -0.8% | 558 |
| 2025/07/11 | 2,786 | 2,786 | 2,742 | 2,744 | -25 | -0.9% | 618 |
| 2025/07/10 | 2,784 | 2,784 | 2,752 | 2,769 | -15 | -0.5% | 223 |
| 2025/07/09 | 2,776 | 2,784 | 2,745 | 2,784 | +9 | +0.3% | 10,315 |
| 2025/07/08 | 2,784 | 2,784 | 2,767 | 2,775 | -6 | -0.2% | 3,236 |
| 2025/07/07 | 2,781 | 2,781 | 2,778 | 2,781 | +3 | +0.1% | 133 |
| 2025/07/04 | 2,790 | 2,790 | 2,778 | 2,778 | +9 | +0.3% | 561 |
| 2025/07/03 | 2,879 | 2,879 | 2,766 | 2,769 | -60 | -2.1% | 331 |
| 2025/07/02 | 2,926 | 2,926 | 2,815 | 2,829 | -85 | -2.9% | 933 |
| 2025/07/01 | 2,894 | 2,914 | 2,865 | 2,914 | +30 | +1% | 1,390 |
| 2025/06/30 | 2,894 | 2,905 | 2,875 | 2,884 | +21 | +0.7% | 13,310 |
| 2025/06/27 | 2,885 | 2,885 | 2,845 | 2,863 | +28 | +1% | 1,206 |
| 2025/06/26 | 2,835 | 2,837 | 2,822 | 2,835 | +23 | +0.8% | 1,124 |
| 2025/06/25 | 2,825 | 2,825 | 2,802 | 2,812 | -2 | -0.1% | 411 |
| 2025/06/24 | 2,818 | 2,818 | 2,804 | 2,814 | +39 | +1.4% | 97 |
| 2025/06/23 | 2,787 | 2,787 | 2,762 | 2,775 | -11 | -0.4% | 742 |
| 2025/06/20 | 2,819 | 2,819 | 2,786 | 2,786 | -22 | -0.8% | 721 |
| 2025/06/19 | 2,813 | 2,813 | 2,805 | 2,808 | +14 | +0.5% | 310 |
| 2025/06/18 | 2,759 | 2,810 | 2,759 | 2,794 | +26 | +0.9% | 1,434 |
| 2025/06/17 | 2,746 | 2,768 | 2,746 | 2,768 | +31 | +1.1% | 981 |
| 2025/06/16 | 2,743 | 2,745 | 2,727 | 2,737 | +20 | +0.7% | 986 |
| 2025/06/13 | 2,752 | 2,752 | 2,700 | 2,717 | -1 | ±0% | 880 |
| 2025/06/12 | 2,715 | 2,720 | 2,712 | 2,718 | -2 | -0.1% | 766 |
1～
50
件表示中 / 1120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
