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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 1,865 | 1,868 | 1,860 | 1,868 | +25 | +1.4% | 35 |
| 2022/11/04 | 1,863 | 1,863 | 1,841 | 1,843 | -54 | -2.8% | 157 |
| 2022/11/02 | 1,892 | 1,901 | 1,892 | 1,897 | -6 | -0.3% | 1,466 |
| 2022/11/01 | 1,899 | 1,903 | 1,895 | 1,903 | +12 | +0.6% | 380 |
| 2022/10/31 | 1,889 | 1,892 | 1,887 | 1,891 | +16 | +0.9% | 987 |
| 2022/10/28 | 1,867 | 1,876 | 1,867 | 1,875 | -3 | -0.2% | 27 |
| 2022/10/27 | 1,886 | 1,887 | 1,878 | 1,878 | -22 | -1.2% | 49 |
| 2022/10/26 | 1,879 | 1,900 | 1,879 | 1,900 | +26 | +1.4% | 94 |
| 2022/10/25 | 1,868 | 1,874 | 1,868 | 1,874 | +20 | +1.1% | 18 |
| 2022/10/24 | 1,869 | 1,870 | 1,854 | 1,854 | +4 | +0.2% | 678 |
| 2022/10/21 | 1,864 | 1,864 | 1,850 | 1,850 | +6 | +0.3% | 601 |
| 2022/10/20 | 1,853 | 1,853 | 1,844 | 1,844 | -31 | -1.7% | 36 |
| 2022/10/19 | 1,870 | 1,875 | 1,870 | 1,875 | +10 | +0.5% | 54 |
| 2022/10/18 | 1,859 | 1,865 | 1,851 | 1,865 | +35 | +1.9% | 104 |
| 2022/10/17 | 1,841 | 1,841 | 1,825 | 1,830 | -25 | -1.3% | 539 |
| 2022/10/14 | 1,856 | 1,860 | 1,845 | 1,855 | +44 | +2.4% | 7,622 |
| 2022/10/13 | 1,831 | 1,831 | 1,809 | 1,811 | -20 | -1.1% | 7,020 |
| 2022/10/12 | 1,841 | 1,843 | 1,830 | 1,831 | -10 | -0.5% | 97 |
| 2022/10/11 | 1,851 | 1,851 | 1,840 | 1,841 | -37 | -2% | 147 |
| 2022/10/07 | 1,862 | 1,878 | 1,862 | 1,878 | -9 | -0.5% | 41 |
| 2022/10/06 | 1,879 | 1,891 | 1,879 | 1,887 | +17 | +0.9% | 555 |
| 2022/10/05 | 1,877 | 1,880 | 1,869 | 1,870 | +6 | +0.3% | 163 |
| 2022/10/04 | 1,840 | 1,864 | 1,831 | 1,864 | +58 | +3.2% | 123 |
| 2022/10/03 | 1,793 | 1,806 | 1,767 | 1,806 | +8 | +0.4% | 1,258 |
| 2022/09/30 | 1,826 | 1,826 | 1,793 | 1,798 | -32 | -1.7% | 667 |
| 2022/09/29 | 1,826 | 1,830 | 1,819 | 1,830 | +52 | +2.9% | 320 |
| 2022/09/28 | 1,793 | 1,802 | 1,775 | 1,778 | -27 | -1.5% | 227 |
| 2022/09/27 | 1,809 | 1,812 | 1,805 | 1,805 | +10 | +0.6% | 809 |
| 2022/09/26 | 1,801 | 1,812 | 1,790 | 1,795 | -35 | -1.9% | 4,842 |
| 2022/09/22 | 1,822 | 1,831 | 1,816 | 1,830 | -11 | -0.6% | 242 |
| 2022/09/21 | 1,851 | 1,851 | 1,840 | 1,841 | -22 | -1.2% | 176 |
| 2022/09/20 | 1,876 | 1,876 | 1,855 | 1,863 | +3 | +0.2% | 79 |
| 2022/09/16 | 1,871 | 1,871 | 1,856 | 1,860 | -25 | -1.3% | 795 |
| 2022/09/15 | 1,895 | 1,895 | 1,885 | 1,885 | -2 | -0.1% | 218 |
| 2022/09/14 | 1,884 | 1,895 | 1,880 | 1,887 | -44 | -2.3% | 4,292 |
| 2022/09/13 | 1,922 | 1,938 | 1,922 | 1,931 | +8 | +0.4% | 50 |
| 2022/09/12 | 1,933 | 1,933 | 1,923 | 1,923 | +15 | +0.8% | 232 |
| 2022/09/09 | 1,899 | 1,908 | 1,899 | 1,908 | +14 | +0.7% | 61 |
| 2022/09/08 | 1,887 | 1,894 | 1,880 | 1,894 | +43 | +2.3% | 457 |
| 2022/09/07 | 1,867 | 1,867 | 1,840 | 1,851 | -35 | -1.9% | 6,103 |
| 2022/09/06 | 1,881 | 1,888 | 1,875 | 1,886 | +4 | +0.2% | 652 |
| 2022/09/05 | 1,870 | 1,884 | 1,870 | 1,882 | +15 | +0.8% | 259 |
| 2022/09/02 | 1,884 | 1,884 | 1,856 | 1,867 | -21 | -1.1% | 1,151 |
| 2022/09/01 | 1,888 | 1,889 | 1,888 | 1,888 | -20 | -1% | 75 |
| 2022/08/31 | 1,894 | 1,908 | 1,894 | 1,908 | -10 | -0.5% | 257 |
| 2022/08/30 | 1,904 | 1,918 | 1,900 | 1,918 | +29 | +1.5% | 228 |
| 2022/08/29 | 1,879 | 1,889 | 1,879 | 1,889 | -41 | -2.1% | 555 |
| 2022/08/26 | 1,939 | 1,943 | 1,930 | 1,930 | -2 | -0.1% | 285 |
| 2022/08/25 | 1,920 | 1,932 | 1,920 | 1,932 | +15 | +0.8% | 5 |
| 2022/08/24 | 1,932 | 1,932 | 1,912 | 1,917 | -15 | -0.8% | 59 |
601～
650
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
