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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
601～
650
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
