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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 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 |
| 2022/08/23 | 1,948 | 1,948 | 1,927 | 1,932 | -30 | -1.5% | 2,712 |
| 2022/08/22 | 1,953 | 1,962 | 1,952 | 1,962 | -10 | -0.5% | 544 |
| 2022/08/19 | 1,990 | 1,990 | 1,972 | 1,972 | -13 | -0.7% | 219 |
| 2022/08/18 | 1,978 | 1,985 | 1,961 | 1,985 | -3 | -0.2% | 21,197 |
| 2022/08/17 | 1,977 | 1,988 | 1,968 | 1,988 | +22 | +1.1% | 1,510 |
| 2022/08/16 | 1,948 | 1,966 | 1,948 | 1,966 | +22 | +1.1% | 278 |
| 2022/08/15 | 1,928 | 1,945 | 1,926 | 1,944 | +17 | +0.9% | 19,345 |
| 2022/08/12 | 1,935 | 1,935 | 1,914 | 1,927 | +32 | +1.7% | 20,223 |
| 2022/08/10 | 1,921 | 1,921 | 1,895 | 1,895 | -27 | -1.4% | 321 |
| 2022/08/09 | 1,935 | 1,935 | 1,920 | 1,922 | -5 | -0.3% | 608 |
| 2022/08/08 | 1,948 | 1,948 | 1,927 | 1,927 | -21 | -1.1% | 622 |
| 2022/08/05 | 1,929 | 1,951 | 1,929 | 1,948 | +16 | +0.8% | 9,554 |
| 2022/08/04 | 1,934 | 1,934 | 1,926 | 1,932 | +1 | +0.1% | 19 |
| 2022/08/03 | 1,938 | 1,942 | 1,930 | 1,931 | +3 | +0.2% | 2,244 |
| 2022/08/02 | 1,948 | 1,948 | 1,922 | 1,928 | -20 | -1% | 764 |
701～
750
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
