2,509
+29 (+1.17%)
株価：2025/04/18 12:33
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 |
|---|---|---|---|---|---|---|---|
| 2023/04/04 | 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 |
| 2023/03/31 | 1,852 | 1,865 | 1,852 | 1,865 | +20 | +1.1% | 34 |
| 2023/03/30 | 1,859 | 1,859 | 1,845 | 1,845 | -9 | -0.5% | 346 |
| 2023/03/29 | 1,832 | 1,854 | 1,832 | 1,854 | +27 | +1.5% | 1,860 |
| 2023/03/28 | 1,828 | 1,828 | 1,821 | 1,827 | -7 | -0.4% | 241 |
| 2023/03/27 | 1,830 | 1,841 | 1,830 | 1,834 | +5 | +0.3% | 11 |
| 2023/03/24 | 1,835 | 1,835 | 1,819 | 1,829 | -2 | -0.1% | 15 |
| 2023/03/23 | 1,825 | 1,831 | 1,825 | 1,831 | -4 | -0.2% | 35 |
| 2023/03/22 | 1,837 | 1,839 | 1,829 | 1,835 | +27 | +1.5% | 21 |
| 2023/03/20 | 1,825 | 1,830 | 1,807 | 1,808 | +1 | +0.1% | 692 |
| 2023/03/17 | 1,795 | 1,807 | 1,795 | 1,807 | +12 | +0.7% | 4 |
| 2023/03/16 | 1,764 | 1,795 | 1,756 | 1,795 | +6 | +0.3% | 850 |
| 2023/03/15 | 1,809 | 1,809 | 1,788 | 1,789 | -11 | -0.6% | 39 |
| 2023/03/14 | 1,809 | 1,809 | 1,788 | 1,800 | -22 | -1.2% | 220 |
| 2023/03/13 | 1,819 | 1,822 | 1,814 | 1,822 | -9 | -0.5% | 5,226 |
| 2023/03/10 | 1,847 | 1,848 | 1,831 | 1,831 | -40 | -2.1% | 37 |
| 2023/03/09 | 1,866 | 1,871 | 1,865 | 1,871 | +11 | +0.6% | 12,123 |
| 2023/03/08 | 1,848 | 1,860 | 1,848 | 1,860 | +2 | +0.1% | 119 |
| 2023/03/07 | 1,850 | 1,862 | 1,850 | 1,858 | +10 | +0.5% | 2,419 |
| 2023/03/06 | 1,836 | 1,852 | 1,836 | 1,848 | +16 | +0.9% | 475 |
| 2023/03/03 | 1,821 | 1,832 | 1,818 | 1,832 | +21 | +1.2% | 1,305 |
| 2023/03/02 | 1,811 | 1,811 | 1,805 | 1,811 | -1 | -0.1% | 94 |
| 2023/03/01 | 1,813 | 1,813 | 1,805 | 1,812 | -3 | -0.2% | 50 |
| 2023/02/28 | 1,803 | 1,819 | 1,803 | 1,815 | +10 | +0.6% | 46 |
| 2023/02/27 | 1,825 | 1,825 | 1,805 | 1,805 | -15 | -0.8% | 139 |
| 2023/02/24 | 1,816 | 1,825 | 1,810 | 1,820 | +5 | +0.3% | 880 |
| 2023/02/22 | 1,827 | 1,827 | 1,810 | 1,815 | -23 | -1.3% | 292 |
| 2023/02/21 | 1,842 | 1,845 | 1,838 | 1,838 | -6 | -0.3% | 95 |
| 2023/02/20 | 1,844 | 1,844 | 1,832 | 1,844 | ±0 | ±0% | 1,221 |
| 2023/02/17 | 1,845 | 1,848 | 1,844 | 1,844 | -18 | -1% | 304 |
| 2023/02/16 | 1,859 | 1,863 | 1,859 | 1,862 | +5 | +0.3% | 259 |
| 2023/02/15 | 1,870 | 1,870 | 1,853 | 1,857 | -8 | -0.4% | 142 |
| 2023/02/14 | 1,867 | 1,867 | 1,863 | 1,865 | +23 | +1.2% | 43 |
| 2023/02/13 | 1,847 | 1,847 | 1,837 | 1,842 | -15 | -0.8% | 105 |
| 2023/02/10 | 1,865 | 1,871 | 1,857 | 1,857 | -8 | -0.4% | 213 |
| 2023/02/09 | 1,850 | 1,865 | 1,850 | 1,865 | +7 | +0.4% | 70 |
| 2023/02/08 | 1,869 | 1,869 | 1,855 | 1,858 | -16 | -0.9% | 46 |
| 2023/02/07 | 1,879 | 1,879 | 1,872 | 1,874 | +1 | +0.1% | 2,908 |
| 2023/02/06 | 1,874 | 1,887 | 1,872 | 1,873 | -1 | -0.1% | 4,987 |
| 2023/02/03 | 1,867 | 1,877 | 1,867 | 1,874 | +15 | +0.8% | 763 |
| 2023/02/02 | 1,814 | 1,862 | 1,814 | 1,859 | +7 | +0.4% | 6,228 |
| 2023/02/01 | 1,868 | 1,868 | 1,852 | 1,852 | -8 | -0.4% | 487 |
| 2023/01/31 | 1,866 | 1,867 | 1,858 | 1,860 | ±0 | ±0% | 32 |
| 2023/01/30 | 1,862 | 1,869 | 1,860 | 1,860 | -3 | -0.2% | 54 |
| 2023/01/27 | 1,873 | 1,874 | 1,863 | 1,863 | -6 | -0.3% | 1,500 |
| 2023/01/26 | 1,873 | 1,873 | 1,869 | 1,869 | -2 | -0.1% | 17 |
| 2023/01/25 | 1,865 | 1,871 | 1,863 | 1,871 | +7 | +0.4% | 39 |
| 2023/01/24 | 1,849 | 1,866 | 1,849 | 1,864 | +26 | +1.4% | 610 |
| 2023/01/23 | 1,828 | 1,838 | 1,828 | 1,838 | +21 | +1.2% | 169 |
501～
550
件表示中 / 1035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
