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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 1,815 | 1,818 | 1,812 | 1,817 | -3 | -0.2% | 62 |
| 2023/01/19 | 1,822 | 1,827 | 1,816 | 1,820 | -9 | -0.5% | 4,904 |
| 2023/01/18 | 1,797 | 1,832 | 1,797 | 1,829 | +43 | +2.4% | 14,702 |
| 2023/01/17 | 1,784 | 1,793 | 1,781 | 1,786 | +11 | +0.6% | 123 |
| 2023/01/16 | 1,784 | 1,789 | 1,775 | 1,775 | -12 | -0.7% | 76 |
| 2023/01/13 | 1,796 | 1,805 | 1,785 | 1,787 | -22 | -1.2% | 106 |
| 2023/01/12 | 1,821 | 1,821 | 1,807 | 1,809 | +3 | +0.2% | 113 |
| 2023/01/11 | 1,800 | 1,806 | 1,798 | 1,806 | +20 | +1.1% | 279 |
| 2023/01/10 | 1,793 | 1,800 | 1,786 | 1,786 | +8 | +0.4% | 92 |
| 2023/01/06 | 1,780 | 1,780 | 1,772 | 1,778 | -6 | -0.3% | 121 |
| 2023/01/05 | 1,780 | 1,787 | 1,775 | 1,784 | +7 | +0.4% | 951 |
| 2023/01/04 | 1,791 | 1,791 | 1,775 | 1,777 | -14 | -0.8% | 154 |
| 2022/12/30 | 1,795 | 1,805 | 1,790 | 1,791 | -3 | -0.2% | 246 |
| 2022/12/29 | 1,790 | 1,796 | 1,784 | 1,794 | +9 | +0.5% | 121 |
| 2022/12/28 | 1,800 | 1,800 | 1,779 | 1,785 | -13 | -0.7% | 1,717 |
| 2022/12/27 | 1,801 | 1,808 | 1,798 | 1,798 | +9 | +0.5% | 2,465 |
| 2022/12/26 | 1,789 | 1,792 | 1,787 | 1,789 | ±0 | ±0% | 975 |
| 2022/12/23 | 1,797 | 1,797 | 1,785 | 1,789 | -8 | -0.4% | 241 |
| 2022/12/22 | 1,798 | 1,798 | 1,791 | 1,797 | +4 | +0.2% | 241 |
| 2022/12/21 | 1,795 | 1,802 | 1,777 | 1,793 | +7 | +0.4% | 1,170 |
| 2022/12/20 | 1,845 | 1,845 | 1,780 | 1,786 | -54 | -2.9% | 13,692 |
| 2022/12/19 | 1,841 | 1,846 | 1,834 | 1,840 | -10 | -0.5% | 67 |
| 2022/12/16 | 1,866 | 1,866 | 1,850 | 1,850 | -31 | -1.6% | 1,680 |
| 2022/12/15 | 1,890 | 1,890 | 1,880 | 1,881 | -7 | -0.4% | 21 |
| 2022/12/14 | 1,890 | 1,890 | 1,883 | 1,888 | +11 | +0.6% | 25 |
| 2022/12/13 | 1,887 | 1,887 | 1,877 | 1,877 | ±0 | ±0% | 424 |
| 2022/12/12 | 1,873 | 1,877 | 1,873 | 1,877 | -5 | -0.3% | 11 |
| 2022/12/09 | 1,852 | 1,882 | 1,852 | 1,882 | +30 | +1.6% | 76 |
| 2022/12/08 | 1,869 | 1,869 | 1,849 | 1,852 | -12 | -0.6% | 301 |
| 2022/12/07 | 1,862 | 1,866 | 1,862 | 1,864 | -9 | -0.5% | 114 |
| 2022/12/06 | 1,878 | 1,878 | 1,873 | 1,873 | -10 | -0.5% | 107 |
| 2022/12/05 | 1,893 | 1,893 | 1,878 | 1,883 | +1 | +0.1% | 518 |
| 2022/12/02 | 1,891 | 1,891 | 1,882 | 1,882 | -28 | -1.5% | 31 |
| 2022/12/01 | 1,923 | 1,927 | 1,910 | 1,910 | +12 | +0.6% | 243 |
| 2022/11/30 | 1,903 | 1,903 | 1,890 | 1,898 | -12 | -0.6% | 550 |
| 2022/11/29 | 1,911 | 1,914 | 1,910 | 1,910 | -15 | -0.8% | 205 |
| 2022/11/28 | 1,941 | 1,941 | 1,925 | 1,925 | -8 | -0.4% | 154 |
| 2022/11/25 | 1,938 | 1,940 | 1,933 | 1,933 | -8 | -0.4% | 9 |
| 2022/11/24 | 1,928 | 1,946 | 1,928 | 1,941 | +31 | +1.6% | 91 |
| 2022/11/22 | 1,905 | 1,913 | 1,905 | 1,910 | +10 | +0.5% | 66 |
| 2022/11/21 | 1,920 | 1,920 | 1,894 | 1,900 | -10 | -0.5% | 1,260 |
| 2022/11/18 | 1,910 | 1,913 | 1,910 | 1,910 | -4 | -0.2% | 16 |
| 2022/11/17 | 1,928 | 1,928 | 1,913 | 1,914 | -1 | -0.1% | 479 |
| 2022/11/16 | 1,906 | 1,917 | 1,895 | 1,915 | +13 | +0.7% | 142 |
| 2022/11/15 | 1,902 | 1,903 | 1,894 | 1,902 | -8 | -0.4% | 712 |
| 2022/11/14 | 1,923 | 1,923 | 1,910 | 1,910 | -15 | -0.8% | 62 |
| 2022/11/11 | 1,905 | 1,930 | 1,905 | 1,925 | +60 | +3.2% | 2,815 |
| 2022/11/10 | 1,875 | 1,875 | 1,863 | 1,865 | -17 | -0.9% | 5,649 |
| 2022/11/09 | 1,907 | 1,907 | 1,882 | 1,882 | -19 | -1% | 120 |
| 2022/11/08 | 1,881 | 1,905 | 1,881 | 1,901 | +33 | +1.8% | 5,066 |
551～
600
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
