2,300
+13 (+0.57%)
株価：2024/11/22 13:41
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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,283 | 2,300 | 2,283 | 2,300 | +13 | +0.6% | 431 |
| 2024/11/21 | 2,300 | 2,300 | 2,286 | 2,287 | -7 | -0.3% | 9 |
| 2024/11/20 | 2,300 | 2,300 | 2,288 | 2,294 | +12 | +0.5% | 71 |
| 2024/11/19 | 2,300 | 2,300 | 2,282 | 2,282 | +6 | +0.3% | 10 |
| 2024/11/18 | 2,285 | 2,288 | 2,275 | 2,276 | -22 | -1% | 484 |
| 2024/11/15 | 2,309 | 2,309 | 2,298 | 2,298 | -10 | -0.4% | 127 |
| 2024/11/14 | 2,319 | 2,320 | 2,306 | 2,308 | -11 | -0.5% | 69 |
| 2024/11/13 | 2,354 | 2,354 | 2,312 | 2,319 | -15 | -0.6% | 19 |
| 2024/11/12 | 2,379 | 2,381 | 2,334 | 2,334 | -27 | -1.1% | 658 |
| 2024/11/11 | 2,364 | 2,364 | 2,360 | 2,361 | +10 | +0.4% | 164 |
| 2024/11/08 | 2,329 | 2,360 | 2,329 | 2,351 | +23 | +1% | 153 |
| 2024/11/07 | 2,376 | 2,376 | 2,325 | 2,328 | +2 | +0.1% | 339 |
| 2024/11/06 | 2,324 | 2,350 | 2,295 | 2,326 | +52 | +2.3% | 132 |
| 2024/11/05 | 2,325 | 2,325 | 2,274 | 2,274 | -1 | ±0% | 71 |
| 2024/11/01 | 2,326 | 2,326 | 2,275 | 2,275 | -50 | -2.2% | 97 |
| 2024/10/31 | 2,347 | 2,347 | 2,325 | 2,325 | -25 | -1.1% | 14 |
| 2024/10/30 | 2,342 | 2,355 | 2,342 | 2,350 | +15 | +0.6% | 682 |
| 2024/10/29 | 2,346 | 2,346 | 2,317 | 2,335 | +15 | +0.6% | 10,312 |
| 2024/10/28 | 2,273 | 2,320 | 2,273 | 2,320 | +48 | +2.1% | 459 |
| 2024/10/25 | 2,297 | 2,297 | 2,270 | 2,272 | -24 | -1% | 311 |
| 2024/10/24 | 2,329 | 2,329 | 2,277 | 2,296 | -4 | -0.2% | 117 |
| 2024/10/23 | 2,319 | 2,319 | 2,300 | 2,300 | -18 | -0.8% | 29 |
| 2024/10/22 | 2,354 | 2,364 | 2,314 | 2,318 | -34 | -1.4% | 3,260 |
| 2024/10/21 | 2,354 | 2,354 | 2,345 | 2,352 | +5 | +0.2% | 31 |
| 2024/10/18 | 2,298 | 2,362 | 2,298 | 2,347 | ±0 | ±0% | 204 |
| 2024/10/17 | 2,380 | 2,380 | 2,345 | 2,347 | -18 | -0.8% | 70 |
| 2024/10/16 | 2,371 | 2,374 | 2,364 | 2,365 | -25 | -1% | 240 |
| 2024/10/15 | 2,375 | 2,396 | 2,375 | 2,390 | +26 | +1.1% | 63 |
| 2024/10/11 | 2,377 | 2,377 | 2,364 | 2,364 | -12 | -0.5% | 39 |
| 2024/10/10 | 2,383 | 2,383 | 2,369 | 2,376 | +5 | +0.2% | 105 |
| 2024/10/09 | 2,367 | 2,374 | 2,362 | 2,371 | +19 | +0.8% | 135 |
| 2024/10/08 | 2,353 | 2,380 | 2,340 | 2,352 | -27 | -1.1% | 373 |
| 2024/10/07 | 2,322 | 2,382 | 2,322 | 2,379 | +48 | +2.1% | 1,294 |
| 2024/10/04 | 2,331 | 2,331 | 2,331 | 2,331 | +5 | +0.2% | 6 |
| 2024/10/03 | 2,335 | 2,335 | 2,320 | 2,326 | +41 | +1.8% | 60 |
| 2024/10/02 | 2,303 | 2,306 | 2,285 | 2,285 | -50 | -2.1% | 1,343 |
| 2024/10/01 | 2,358 | 2,358 | 2,314 | 2,335 | +27 | +1.2% | 60 |
| 2024/09/30 | 2,385 | 2,385 | 2,302 | 2,308 | -77 | -3.2% | 1,076 |
| 2024/09/27 | 2,375 | 2,385 | 2,355 | 2,385 | +31 | +1.3% | 1,506 |
| 2024/09/26 | 2,332 | 2,357 | 2,332 | 2,354 | +48 | +2.1% | 1,045 |
| 2024/09/25 | 2,340 | 2,340 | 2,305 | 2,306 | -28 | -1.2% | 390 |
| 2024/09/24 | 2,321 | 2,340 | 2,321 | 2,334 | +22 | +1% | 231 |
| 2024/09/20 | 2,330 | 2,330 | 2,312 | 2,312 | +1 | ±0% | 31 |
| 2024/09/19 | 2,300 | 2,312 | 2,293 | 2,311 | +55 | +2.4% | 43,605 |
| 2024/09/18 | 2,285 | 2,288 | 2,256 | 2,256 | -15 | -0.7% | 576 |
| 2024/09/17 | 2,299 | 2,299 | 2,246 | 2,271 | +8 | +0.4% | 197 |
| 2024/09/13 | 2,290 | 2,290 | 2,263 | 2,263 | -33 | -1.4% | 138 |
| 2024/09/12 | 2,268 | 2,335 | 2,268 | 2,296 | +58 | +2.6% | 16,938 |
| 2024/09/11 | 2,261 | 2,261 | 2,214 | 2,238 | -30 | -1.3% | 263 |
| 2024/09/10 | 2,249 | 2,268 | 2,249 | 2,268 | +20 | +0.9% | 321 |
1～
50
件表示中 / 938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
