2,374
-56 (-2.30%)
株価：2025/04/04 14:07
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 |
|---|---|---|---|---|---|---|---|
| 2021/03/04 | 2,033 | 2,043 | 2,018 | 2,034 | -38 | -1.8% | 18,063 |
| 2021/03/03 | 2,085 | 2,085 | 2,055 | 2,072 | -8 | -0.4% | 22,094 |
| 2021/03/02 | 2,109 | 2,120 | 2,074 | 2,080 | -15 | -0.7% | 6,494 |
| 2021/03/01 | 2,100 | 2,100 | 2,081 | 2,095 | +40 | +1.9% | 1,483 |
| 2021/02/26 | 2,078 | 2,087 | 2,052 | 2,055 | -65 | -3.1% | 26,213 |
| 2021/02/25 | 2,119 | 2,130 | 2,115 | 2,120 | +26 | +1.2% | 15,894 |
| 2021/02/24 | 2,132 | 2,138 | 2,094 | 2,094 | -64 | -3% | 44,344 |
| 2021/02/22 | 2,174 | 2,178 | 2,158 | 2,158 | -2 | -0.1% | 19,684 |
| 2021/02/19 | 2,150 | 2,161 | 2,144 | 2,160 | -1 | ±0% | 25,205 |
| 2021/02/18 | 2,168 | 2,176 | 2,152 | 2,161 | -17 | -0.8% | 49,140 |
| 2021/02/17 | 2,179 | 2,179 | 2,163 | 2,178 | -9 | -0.4% | 17,467 |
| 2021/02/16 | 2,178 | 2,203 | 2,178 | 2,187 | +13 | +0.6% | 48,443 |
| 2021/02/15 | 2,161 | 2,180 | 2,158 | 2,174 | +19 | +0.9% | 20,044 |
| 2021/02/12 | 2,167 | 2,167 | 2,147 | 2,155 | -5 | -0.2% | 8,236 |
| 2021/02/10 | 2,148 | 2,162 | 2,140 | 2,160 | +10 | +0.5% | 38,009 |
| 2021/02/09 | 2,139 | 2,150 | 2,127 | 2,150 | +15 | +0.7% | 25,695 |
| 2021/02/08 | 2,110 | 2,136 | 2,097 | 2,135 | +35 | +1.7% | 36,135 |
| 2021/02/05 | 2,090 | 2,100 | 2,084 | 2,100 | +21 | +1% | 15,762 |
| 2021/02/04 | 2,082 | 2,086 | 2,067 | 2,079 | -9 | -0.4% | 25,493 |
| 2021/02/03 | 2,092 | 2,098 | 2,081 | 2,088 | +11 | +0.5% | 57,926 |
| 2021/02/02 | 2,081 | 2,085 | 2,067 | 2,077 | +15 | +0.7% | 45,746 |
| 2021/02/01 | 2,056 | 2,065 | 2,021 | 2,062 | +56 | +2.8% | 61,458 |
| 2021/01/29 | 2,048 | 2,050 | 2,005 | 2,006 | -32 | -1.6% | 57,207 |
| 2021/01/28 | 2,040 | 2,056 | 2,038 | 2,038 | -52 | -2.5% | 238,406 |
| 2021/01/27 | 2,092 | 2,148 | 2,073 | 2,090 | - | - | 1,078,426 |
1001～
1025
件表示中 / 1025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
