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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 1,879 | 1,879 | 1,837 | 1,847 | -39 | -2.1% | 3,140 |
| 2022/03/03 | 1,901 | 1,904 | 1,885 | 1,886 | -8 | -0.4% | 462 |
| 2022/03/02 | 1,888 | 1,896 | 1,876 | 1,894 | -3 | -0.2% | 5,174 |
| 2022/03/01 | 1,878 | 1,904 | 1,877 | 1,897 | +47 | +2.5% | 757 |
| 2022/02/28 | 1,849 | 1,858 | 1,835 | 1,850 | +2 | +0.1% | 321 |
| 2022/02/25 | 1,833 | 1,848 | 1,833 | 1,848 | +47 | +2.6% | 237 |
| 2022/02/24 | 1,805 | 1,809 | 1,785 | 1,801 | -12 | -0.7% | 479 |
| 2022/02/22 | 1,803 | 1,824 | 1,803 | 1,813 | -25 | -1.4% | 1,155 |
| 2022/02/21 | 1,817 | 1,843 | 1,811 | 1,838 | -2 | -0.1% | 11,828 |
| 2022/02/18 | 1,811 | 1,841 | 1,803 | 1,840 | +9 | +0.5% | 278 |
| 2022/02/17 | 1,862 | 1,862 | 1,825 | 1,831 | -30 | -1.6% | 314 |
| 2022/02/16 | 1,875 | 1,875 | 1,855 | 1,861 | +19 | +1% | 1,509 |
| 2022/02/15 | 1,848 | 1,854 | 1,837 | 1,842 | -1 | -0.1% | 150 |
| 2022/02/14 | 1,855 | 1,867 | 1,837 | 1,843 | -45 | -2.4% | 1,020 |
| 2022/02/10 | 1,914 | 1,914 | 1,884 | 1,888 | +13 | +0.7% | 2,563 |
| 2022/02/09 | 1,871 | 1,875 | 1,844 | 1,875 | +36 | +2% | 116 |
| 2022/02/08 | 1,852 | 1,865 | 1,837 | 1,839 | -17 | -0.9% | 402 |
| 2022/02/07 | 1,868 | 1,868 | 1,850 | 1,856 | -4 | -0.2% | 309 |
| 2022/02/04 | 1,838 | 1,860 | 1,838 | 1,860 | +29 | +1.6% | 856 |
| 2022/02/03 | 1,827 | 1,845 | 1,824 | 1,831 | -36 | -1.9% | 601 |
| 2022/02/02 | 1,841 | 1,869 | 1,838 | 1,867 | +47 | +2.6% | 278 |
| 2022/02/01 | 1,844 | 1,852 | 1,815 | 1,820 | +16 | +0.9% | 398 |
| 2022/01/31 | 1,776 | 1,816 | 1,776 | 1,804 | +39 | +2.2% | 487 |
| 2022/01/28 | 1,759 | 1,773 | 1,750 | 1,765 | +18 | +1% | 9,706 |
| 2022/01/27 | 1,849 | 1,849 | 1,736 | 1,747 | -73 | -4% | 9,117 |
| 2022/01/26 | 1,814 | 1,827 | 1,803 | 1,820 | +20 | +1.1% | 1,207 |
| 2022/01/25 | 1,837 | 1,837 | 1,789 | 1,800 | -33 | -1.8% | 2,519 |
| 2022/01/24 | 1,823 | 1,838 | 1,810 | 1,833 | -16 | -0.9% | 303 |
| 2022/01/21 | 1,817 | 1,849 | 1,817 | 1,849 | -11 | -0.6% | 729 |
| 2022/01/20 | 1,819 | 1,866 | 1,819 | 1,860 | +36 | +2% | 8,375 |
| 2022/01/19 | 1,861 | 1,861 | 1,819 | 1,824 | -53 | -2.8% | 1,757 |
| 2022/01/18 | 1,888 | 1,901 | 1,866 | 1,877 | -9 | -0.5% | 1,915 |
| 2022/01/17 | 1,881 | 1,894 | 1,875 | 1,886 | +4 | +0.2% | 2,366 |
| 2022/01/14 | 1,911 | 1,911 | 1,874 | 1,882 | -46 | -2.4% | 4,251 |
| 2022/01/13 | 1,960 | 1,960 | 1,928 | 1,928 | -40 | -2% | 866 |
| 2022/01/12 | 1,963 | 1,968 | 1,957 | 1,968 | +33 | +1.7% | 1,988 |
| 2022/01/11 | 1,951 | 1,951 | 1,923 | 1,935 | -20 | -1% | 7,712 |
| 2022/01/07 | 1,969 | 1,972 | 1,937 | 1,955 | -4 | -0.2% | 3,041 |
| 2022/01/06 | 1,974 | 1,990 | 1,956 | 1,959 | -55 | -2.7% | 5,089 |
| 2022/01/05 | 2,037 | 2,037 | 2,010 | 2,014 | -32 | -1.6% | 3,590 |
| 2022/01/04 | 2,036 | 2,048 | 2,029 | 2,046 | +24 | +1.2% | 1,406 |
| 2021/12/30 | 2,020 | 2,025 | 2,002 | 2,022 | -1 | ±0% | 381 |
| 2021/12/29 | 2,024 | 2,029 | 2,013 | 2,023 | -5 | -0.2% | 637 |
| 2021/12/28 | 2,013 | 2,030 | 2,013 | 2,028 | +26 | +1.3% | 13,077 |
| 2021/12/27 | 2,015 | 2,015 | 1,995 | 2,002 | -15 | -0.7% | 6,079 |
| 2021/12/24 | 2,020 | 2,031 | 2,016 | 2,017 | -2 | -0.1% | 13,184 |
| 2021/12/23 | 2,024 | 2,028 | 2,016 | 2,019 | +9 | +0.4% | 9,475 |
| 2021/12/22 | 2,020 | 2,020 | 2,008 | 2,010 | +6 | +0.3% | 5,895 |
| 2021/12/21 | 1,992 | 2,010 | 1,990 | 2,004 | +33 | +1.7% | 15,023 |
| 2021/12/20 | 2,005 | 2,005 | 1,971 | 1,971 | -31 | -1.5% | 11,553 |
851～
900
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
