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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
651～
700
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
