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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 1,941 | 1,948 | 1,922 | 1,948 | +3 | +0.2% | 19,279 |
| 2022/07/29 | 1,943 | 1,956 | 1,943 | 1,945 | +2 | +0.1% | 389 |
| 2022/07/28 | 1,946 | 1,949 | 1,929 | 1,943 | +10 | +0.5% | 745 |
| 2022/07/27 | 1,928 | 1,933 | 1,925 | 1,933 | -3 | -0.2% | 391 |
| 2022/07/26 | 1,939 | 1,939 | 1,922 | 1,936 | -3 | -0.2% | 560 |
| 2022/07/25 | 1,941 | 1,943 | 1,938 | 1,939 | -15 | -0.8% | 9 |
| 2022/07/22 | 1,936 | 1,956 | 1,936 | 1,954 | +13 | +0.7% | 24,026 |
| 2022/07/21 | 1,923 | 1,941 | 1,923 | 1,941 | -3 | -0.2% | 3,582 |
| 2022/07/20 | 1,935 | 1,947 | 1,922 | 1,944 | +36 | +1.9% | 1,452 |
| 2022/07/19 | 1,929 | 1,929 | 1,897 | 1,908 | -2 | -0.1% | 63 |
| 2022/07/15 | 1,910 | 1,922 | 1,905 | 1,910 | -1 | -0.1% | 6,085 |
| 2022/07/14 | 1,905 | 1,911 | 1,894 | 1,911 | +3 | +0.2% | 101 |
| 2022/07/13 | 1,903 | 1,909 | 1,903 | 1,908 | +7 | +0.4% | 152 |
| 2022/07/12 | 1,919 | 1,919 | 1,900 | 1,901 | -31 | -1.6% | 174 |
| 2022/07/11 | 1,933 | 1,944 | 1,927 | 1,932 | -9 | -0.5% | 4,700 |
| 2022/07/08 | 1,929 | 1,941 | 1,918 | 1,941 | +17 | +0.9% | 99 |
| 2022/07/07 | 1,910 | 1,928 | 1,903 | 1,924 | +17 | +0.9% | 6,460 |
| 2022/07/06 | 1,886 | 1,910 | 1,886 | 1,907 | +17 | +0.9% | 301 |
| 2022/07/05 | 1,885 | 1,892 | 1,881 | 1,890 | +28 | +1.5% | 351 |
| 2022/07/04 | 1,855 | 1,868 | 1,855 | 1,862 | +31 | +1.7% | 117 |
| 2022/07/01 | 1,850 | 1,866 | 1,827 | 1,831 | -19 | -1% | 13,746 |
| 2022/06/30 | 1,880 | 1,880 | 1,850 | 1,850 | -27 | -1.4% | 80 |
| 2022/06/29 | 1,859 | 1,877 | 1,859 | 1,877 | +1 | +0.1% | 151 |
| 2022/06/28 | 1,860 | 1,878 | 1,860 | 1,876 | +5 | +0.3% | 342 |
| 2022/06/27 | 1,865 | 1,871 | 1,861 | 1,871 | +20 | +1.1% | 80 |
| 2022/06/24 | 1,835 | 1,852 | 1,834 | 1,851 | +30 | +1.6% | 71 |
| 2022/06/23 | 1,811 | 1,831 | 1,811 | 1,821 | +6 | +0.3% | 222 |
| 2022/06/22 | 1,821 | 1,821 | 1,810 | 1,815 | +2 | +0.1% | 1,321 |
| 2022/06/21 | 1,789 | 1,813 | 1,789 | 1,813 | +46 | +2.6% | 386 |
| 2022/06/20 | 1,784 | 1,790 | 1,755 | 1,767 | -8 | -0.5% | 266 |
| 2022/06/17 | 1,767 | 1,777 | 1,757 | 1,775 | -26 | -1.4% | 655 |
| 2022/06/16 | 1,839 | 1,839 | 1,799 | 1,801 | -6 | -0.3% | 591 |
| 2022/06/15 | 1,818 | 1,825 | 1,805 | 1,807 | -11 | -0.6% | 229 |
| 2022/06/14 | 1,826 | 1,830 | 1,814 | 1,818 | -44 | -2.4% | 2,329 |
| 2022/06/13 | 1,856 | 1,876 | 1,855 | 1,862 | -58 | -3% | 255 |
| 2022/06/10 | 1,926 | 1,929 | 1,916 | 1,920 | -29 | -1.5% | 186 |
| 2022/06/09 | 1,940 | 1,952 | 1,930 | 1,949 | +13 | +0.7% | 496 |
| 2022/06/08 | 1,926 | 1,940 | 1,926 | 1,936 | +27 | +1.4% | 758 |
| 2022/06/07 | 1,921 | 1,923 | 1,908 | 1,909 | -7 | -0.4% | 39,123 |
| 2022/06/06 | 1,887 | 1,916 | 1,887 | 1,916 | +1 | +0.1% | 85 |
| 2022/06/03 | 1,915 | 1,915 | 1,907 | 1,915 | +15 | +0.8% | 19 |
| 2022/06/02 | 1,916 | 1,916 | 1,896 | 1,900 | -30 | -1.6% | 895 |
| 2022/06/01 | 1,923 | 1,934 | 1,923 | 1,930 | +8 | +0.4% | 7 |
| 2022/05/31 | 1,925 | 1,930 | 1,921 | 1,922 | -8 | -0.4% | 7 |
| 2022/05/30 | 1,920 | 1,930 | 1,911 | 1,930 | +38 | +2% | 275 |
| 2022/05/27 | 1,920 | 1,920 | 1,892 | 1,892 | -6 | -0.3% | 17 |
| 2022/05/26 | 1,900 | 1,908 | 1,894 | 1,898 | +1 | +0.1% | 61 |
| 2022/05/25 | 1,896 | 1,897 | 1,883 | 1,897 | -11 | -0.6% | 2,958 |
| 2022/05/24 | 1,913 | 1,913 | 1,905 | 1,908 | -11 | -0.6% | 185 |
| 2022/05/23 | 1,911 | 1,920 | 1,911 | 1,919 | +24 | +1.3% | 1,045 |
751～
800
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
