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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,204 | 2,245 | 2,204 | 2,237 | +8 | +0.4% | 990 |
| 2024/08/20 | 2,209 | 2,233 | 2,209 | 2,229 | +46 | +2.1% | 292 |
| 2024/08/19 | 2,199 | 2,210 | 2,183 | 2,183 | -17 | -0.8% | 1,179 |
| 2024/08/16 | 2,176 | 2,200 | 2,173 | 2,200 | +48 | +2.2% | 965 |
| 2024/08/15 | 2,152 | 2,161 | 2,150 | 2,152 | +15 | +0.7% | 827 |
| 2024/08/14 | 2,150 | 2,155 | 2,137 | 2,137 | +6 | +0.3% | 221 |
| 2024/08/13 | 2,100 | 2,131 | 2,100 | 2,131 | +59 | +2.8% | 1,234 |
| 2024/08/09 | 2,083 | 2,106 | 2,072 | 2,072 | -5 | -0.2% | 1,413 |
| 2024/08/08 | 2,081 | 2,097 | 2,073 | 2,077 | -5 | -0.2% | 49 |
| 2024/08/07 | 1,996 | 2,099 | 1,996 | 2,082 | +73 | +3.6% | 1,030 |
| 2024/08/06 | 2,032 | 2,176 | 1,989 | 2,009 | +57 | +2.9% | 419 |
| 2024/08/05 | 2,077 | 2,077 | 1,952 | 1,952 | -120 | -5.8% | 553 |
| 2024/08/02 | 2,078 | 2,118 | 2,072 | 2,072 | -106 | -4.9% | 1,680 |
| 2024/08/01 | 2,219 | 2,219 | 2,161 | 2,178 | -58 | -2.6% | 357 |
| 2024/07/31 | 2,215 | 2,236 | 2,211 | 2,236 | +8 | +0.4% | 19 |
| 2024/07/30 | 2,235 | 2,235 | 2,221 | 2,228 | -5 | -0.2% | 26 |
| 2024/07/29 | 2,203 | 2,234 | 2,203 | 2,233 | +42 | +1.9% | 528 |
| 2024/07/26 | 2,208 | 2,208 | 2,191 | 2,191 | -13 | -0.6% | 317 |
| 2024/07/25 | 2,231 | 2,231 | 2,204 | 2,204 | -68 | -3% | 238 |
| 2024/07/24 | 2,279 | 2,289 | 2,272 | 2,272 | -26 | -1.1% | 89 |
| 2024/07/23 | 2,303 | 2,310 | 2,298 | 2,298 | -26 | -1.1% | 1,002 |
| 2024/07/22 | 2,338 | 2,338 | 2,319 | 2,324 | -13 | -0.6% | 513 |
| 2024/07/19 | 2,340 | 2,345 | 2,333 | 2,337 | -8 | -0.3% | 433 |
| 2024/07/18 | 2,356 | 2,367 | 2,345 | 2,345 | -38 | -1.6% | 425 |
| 2024/07/17 | 2,378 | 2,386 | 2,376 | 2,383 | +10 | +0.4% | 83 |
| 2024/07/16 | 2,379 | 2,380 | 2,373 | 2,373 | ±0 | ±0% | 1,059 |
| 2024/07/12 | 2,352 | 2,385 | 2,352 | 2,373 | -8 | -0.3% | 1,935 |
| 2024/07/11 | 2,390 | 2,393 | 2,376 | 2,381 | +15 | +0.6% | 4,730 |
| 2024/07/10 | 2,354 | 2,366 | 2,352 | 2,366 | +2 | +0.1% | 2,469 |
| 2024/07/09 | 2,325 | 2,364 | 2,325 | 2,364 | +44 | +1.9% | 1,714 |
| 2024/07/08 | 2,324 | 2,326 | 2,316 | 2,320 | -1 | ±0% | 2,886 |
| 2024/07/05 | 2,316 | 2,321 | 2,270 | 2,321 | +12 | +0.5% | 3,805 |
| 2024/07/04 | 2,308 | 2,309 | 2,299 | 2,309 | +9 | +0.4% | 588 |
| 2024/07/03 | 2,281 | 2,300 | 2,281 | 2,300 | +26 | +1.1% | 1,529 |
| 2024/07/02 | 2,252 | 2,274 | 2,250 | 2,274 | +20 | +0.9% | 1,271 |
| 2024/07/01 | 2,269 | 2,269 | 2,254 | 2,254 | +5 | +0.2% | 25 |
| 2024/06/28 | 2,250 | 2,260 | 2,249 | 2,249 | ±0 | ±0% | 706 |
| 2024/06/27 | 2,245 | 2,249 | 2,236 | 2,249 | +5 | +0.2% | 2,237 |
| 2024/06/26 | 2,234 | 2,245 | 2,231 | 2,244 | +12 | +0.5% | 509 |
| 2024/06/25 | 2,216 | 2,232 | 2,215 | 2,232 | +26 | +1.2% | 1,232 |
| 2024/06/24 | 2,194 | 2,210 | 2,194 | 2,206 | +14 | +0.6% | 324 |
| 2024/06/21 | 2,209 | 2,211 | 2,192 | 2,192 | -2 | -0.1% | 1,300 |
| 2024/06/20 | 2,195 | 2,195 | 2,183 | 2,194 | -3 | -0.1% | 1,440 |
| 2024/06/19 | 2,204 | 2,204 | 2,197 | 2,197 | +6 | +0.3% | 239 |
| 2024/06/18 | 2,195 | 2,195 | 2,190 | 2,191 | +23 | +1.1% | 118 |
| 2024/06/17 | 2,176 | 2,176 | 2,157 | 2,168 | -22 | -1% | 351 |
| 2024/06/14 | 2,149 | 2,193 | 2,146 | 2,190 | +13 | +0.6% | 28 |
| 2024/06/13 | 2,186 | 2,187 | 2,177 | 2,177 | +3 | +0.1% | 118 |
| 2024/06/12 | 2,198 | 2,198 | 2,174 | 2,174 | -28 | -1.3% | 231 |
| 2024/06/11 | 2,211 | 2,211 | 2,200 | 2,202 | +2 | +0.1% | 999 |
151～
200
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
