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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 1,891 | 1,895 | 1,879 | 1,895 | +25 | +1.3% | 242 |
| 2022/05/19 | 1,860 | 1,872 | 1,860 | 1,870 | -30 | -1.6% | 208 |
| 2022/05/18 | 1,890 | 1,907 | 1,890 | 1,900 | +23 | +1.2% | 279 |
| 2022/05/17 | 1,864 | 1,880 | 1,859 | 1,877 | +4 | +0.2% | 487 |
| 2022/05/16 | 1,881 | 1,888 | 1,872 | 1,873 | +14 | +0.8% | 1,864 |
| 2022/05/13 | 1,816 | 1,859 | 1,816 | 1,859 | +41 | +2.3% | 50 |
| 2022/05/12 | 1,852 | 1,852 | 1,818 | 1,818 | -66 | -3.5% | 463 |
| 2022/05/11 | 1,866 | 1,889 | 1,862 | 1,884 | +15 | +0.8% | 29 |
| 2022/05/10 | 1,860 | 1,869 | 1,837 | 1,869 | -8 | -0.4% | 3,357 |
| 2022/05/09 | 1,894 | 1,895 | 1,877 | 1,877 | -35 | -1.8% | 1,230 |
| 2022/05/06 | 1,913 | 1,916 | 1,899 | 1,912 | -8 | -0.4% | 459 |
| 2022/05/02 | 1,932 | 1,932 | 1,919 | 1,920 | -24 | -1.2% | 1,118 |
| 2022/04/28 | 1,917 | 1,944 | 1,917 | 1,944 | +16 | +0.8% | 232 |
| 2022/04/27 | 1,903 | 1,930 | 1,901 | 1,928 | -12 | -0.6% | 24,041 |
| 2022/04/26 | 1,900 | 1,941 | 1,900 | 1,940 | +26 | +1.4% | 2,400 |
| 2022/04/25 | 1,902 | 1,918 | 1,899 | 1,914 | -18 | -0.9% | 372 |
| 2022/04/22 | 1,958 | 1,958 | 1,922 | 1,932 | -32 | -1.6% | 581 |
| 2022/04/21 | 1,955 | 1,964 | 1,955 | 1,964 | -2 | -0.1% | 26 |
| 2022/04/20 | 1,980 | 1,981 | 1,960 | 1,966 | +4 | +0.2% | 48 |
| 2022/04/19 | 1,969 | 1,969 | 1,958 | 1,962 | +7 | +0.4% | 72 |
| 2022/04/18 | 1,958 | 1,960 | 1,945 | 1,955 | -24 | -1.2% | 590 |
| 2022/04/15 | 1,968 | 1,980 | 1,962 | 1,979 | -16 | -0.8% | 537 |
| 2022/04/14 | 1,990 | 1,995 | 1,987 | 1,995 | +11 | +0.6% | 976 |
| 2022/04/13 | 1,956 | 1,984 | 1,956 | 1,984 | +26 | +1.3% | 55 |
| 2022/04/12 | 1,954 | 1,966 | 1,948 | 1,958 | -5 | -0.3% | 11,959 |
| 2022/04/11 | 1,991 | 1,991 | 1,963 | 1,963 | -38 | -1.9% | 85 |
| 2022/04/08 | 1,997 | 2,001 | 1,991 | 2,001 | +12 | +0.6% | 8,318 |
| 2022/04/07 | 1,986 | 1,990 | 1,978 | 1,989 | -25 | -1.2% | 578 |
| 2022/04/06 | 2,016 | 2,016 | 2,003 | 2,014 | -24 | -1.2% | 396 |
| 2022/04/05 | 2,047 | 2,047 | 2,028 | 2,038 | +13 | +0.6% | 813 |
| 2022/04/04 | 2,008 | 2,025 | 2,008 | 2,025 | +27 | +1.4% | 238 |
| 2022/04/01 | 1,976 | 2,005 | 1,970 | 1,998 | +8 | +0.4% | 1,265 |
| 2022/03/31 | 2,002 | 2,002 | 1,990 | 1,990 | -18 | -0.9% | 239 |
| 2022/03/30 | 2,032 | 2,032 | 2,000 | 2,008 | +8 | +0.4% | 156 |
| 2022/03/29 | 2,000 | 2,005 | 1,987 | 2,000 | +25 | +1.3% | 3,204 |
| 2022/03/28 | 1,983 | 1,983 | 1,968 | 1,975 | -16 | -0.8% | 548 |
| 2022/03/25 | 1,991 | 2,003 | 1,987 | 1,991 | +5 | +0.3% | 590 |
| 2022/03/24 | 1,961 | 1,987 | 1,957 | 1,986 | +5 | +0.3% | 1,093 |
| 2022/03/23 | 1,959 | 1,983 | 1,959 | 1,981 | +55 | +2.9% | 7,234 |
| 2022/03/22 | 1,923 | 1,928 | 1,923 | 1,926 | +11 | +0.6% | 899 |
| 2022/03/18 | 1,900 | 1,916 | 1,900 | 1,915 | +18 | +0.9% | 960 |
| 2022/03/17 | 1,893 | 1,904 | 1,884 | 1,897 | +44 | +2.4% | 977 |
| 2022/03/16 | 1,841 | 1,853 | 1,838 | 1,853 | +30 | +1.6% | 75 |
| 2022/03/15 | 1,812 | 1,823 | 1,810 | 1,823 | -4 | -0.2% | 28 |
| 2022/03/14 | 1,831 | 1,843 | 1,826 | 1,827 | +6 | +0.3% | 1,541 |
| 2022/03/11 | 1,830 | 1,831 | 1,807 | 1,821 | -30 | -1.6% | 485 |
| 2022/03/10 | 1,833 | 1,854 | 1,833 | 1,851 | +58 | +3.2% | 3,366 |
| 2022/03/09 | 1,812 | 1,812 | 1,791 | 1,793 | +4 | +0.2% | 473 |
| 2022/03/08 | 1,786 | 1,829 | 1,786 | 1,789 | -20 | -1.1% | 383 |
| 2022/03/07 | 1,820 | 1,820 | 1,799 | 1,809 | -38 | -2.1% | 2,706 |
801～
850
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
