グローバルＸ　デジタル・イノベーション－日本株式　ＥＴＦ

2626 / 東証(その他) / ETF・REIT等

2,480 +43 (+1.76%)

株価：2025/04/17 14:06 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
2023/06/14	2,078	2,080	2,062	2,079	+17	+0.8%	1,349
2023/06/13	2,047	2,070	2,047	2,062	+23	+1.1%	1,047
2023/06/12	2,046	2,046	2,038	2,039	+17	+0.8%	173
2023/06/09	2,018	2,024	2,018	2,022	+26	+1.3%	484
2023/06/08	2,027	2,027	1,986	1,996	-51	-2.5%	228
2023/06/07	2,050	2,063	2,031	2,047	+2	+0.1%	6,872
2023/06/06	2,030	2,048	2,022	2,045	+11	+0.5%	1,235
2023/06/05	2,035	2,040	2,020	2,034	+15	+0.7%	12,704
2023/06/02	1,992	2,019	1,992	2,019	+39	+2%	474
2023/06/01	1,963	1,980	1,963	1,980	+11	+0.6%	10,561
2023/05/31	1,956	1,976	1,956	1,969	-13	-0.7%	1,462
2023/05/30	1,975	1,982	1,962	1,982	+4	+0.2%	339
2023/05/29	1,990	1,990	1,973	1,978	+13	+0.7%	439
2023/05/26	1,971	1,971	1,965	1,965	±0	±0%	286
2023/05/25	1,971	1,982	1,965	1,965	-27	-1.4%	398
2023/05/24	1,956	1,996	1,956	1,992	-14	-0.7%	3,961
2023/05/23	2,020	2,030	2,004	2,006	-8	-0.4%	671
2023/05/22	2,000	2,014	2,000	2,014	+3	+0.1%	646
2023/05/19	2,015	2,019	2,011	2,011	+3	+0.1%	223
2023/05/18	1,998	2,012	1,998	2,008	+11	+0.6%	2,687
2023/05/17	1,985	1,997	1,985	1,997	+12	+0.6%	12,687
2023/05/16	1,982	1,989	1,981	1,985	+6	+0.3%	1,189
2023/05/15	1,967	1,983	1,967	1,979	+19	+1%	977
2023/05/12	1,906	1,962	1,906	1,960	+14	+0.7%	2,725
2023/05/11	1,941	1,947	1,940	1,946	+10	+0.5%	1,387
2023/05/10	1,944	1,944	1,930	1,936	-5	-0.3%	4,657
2023/05/09	1,933	1,943	1,933	1,941	+16	+0.8%	1,166
2023/05/08	1,939	1,939	1,923	1,925	-3	-0.2%	1,542
2023/05/02	1,930	1,931	1,923	1,928	+3	+0.2%	5,817
2023/05/01	1,933	1,933	1,924	1,925	±0	±0%	41
2023/04/28	1,908	1,925	1,905	1,925	+30	+1.6%	1,121
2023/04/27	1,880	1,895	1,880	1,895	+15	+0.8%	4
2023/04/26	1,889	1,896	1,880	1,880	-26	-1.4%	65
2023/04/25	1,908	1,910	1,906	1,906	+4	+0.2%	109
2023/04/24	1,899	1,907	1,899	1,902	+5	+0.3%	121
2023/04/21	1,907	1,907	1,897	1,897	-7	-0.4%	126
2023/04/20	1,903	1,908	1,900	1,904	-8	-0.4%	121
2023/04/19	1,910	1,912	1,895	1,912	-5	-0.3%	1,135
2023/04/18	1,903	1,917	1,899	1,917	+25	+1.3%	1,945
2023/04/17	1,895	1,896	1,888	1,892	-1	-0.1%	713
2023/04/14	1,877	1,893	1,877	1,893	+17	+0.9%	132
2023/04/13	1,871	1,876	1,871	1,876	+5	+0.3%	102
2023/04/12	1,870	1,874	1,870	1,871	+1	+0.1%	2,256
2023/04/11	1,873	1,879	1,866	1,870	+9	+0.5%	68
2023/04/10	1,858	1,861	1,858	1,861	+20	+1.1%	18
2023/04/07	1,853	1,853	1,840	1,841	-9	-0.5%	362
2023/04/06	1,838	1,851	1,838	1,850	-15	-0.8%	207
2023/04/05	1,878	1,878	1,862	1,865	-18	-1%	5,307
2023/04/04	1,889	1,889	1,881	1,883	-3	-0.2%	290
2023/04/03	1,879	1,890	1,878	1,886	+21	+1.1%	87