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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 2,273 | 2,320 | 2,273 | 2,320 | +48 | +2.1% | 459 |
| 2024/10/25 | 2,297 | 2,297 | 2,270 | 2,272 | -24 | -1% | 311 |
| 2024/10/24 | 2,329 | 2,329 | 2,277 | 2,296 | -4 | -0.2% | 117 |
| 2024/10/23 | 2,319 | 2,319 | 2,300 | 2,300 | -18 | -0.8% | 29 |
| 2024/10/22 | 2,354 | 2,364 | 2,314 | 2,318 | -34 | -1.4% | 3,260 |
| 2024/10/21 | 2,354 | 2,354 | 2,345 | 2,352 | +5 | +0.2% | 31 |
| 2024/10/18 | 2,298 | 2,362 | 2,298 | 2,347 | ±0 | ±0% | 204 |
| 2024/10/17 | 2,380 | 2,380 | 2,345 | 2,347 | -18 | -0.8% | 70 |
| 2024/10/16 | 2,371 | 2,374 | 2,364 | 2,365 | -25 | -1% | 240 |
| 2024/10/15 | 2,375 | 2,396 | 2,375 | 2,390 | +26 | +1.1% | 63 |
| 2024/10/11 | 2,377 | 2,377 | 2,364 | 2,364 | -12 | -0.5% | 39 |
| 2024/10/10 | 2,383 | 2,383 | 2,369 | 2,376 | +5 | +0.2% | 105 |
| 2024/10/09 | 2,367 | 2,374 | 2,362 | 2,371 | +19 | +0.8% | 135 |
| 2024/10/08 | 2,353 | 2,380 | 2,340 | 2,352 | -27 | -1.1% | 373 |
| 2024/10/07 | 2,322 | 2,382 | 2,322 | 2,379 | +48 | +2.1% | 1,294 |
| 2024/10/04 | 2,331 | 2,331 | 2,331 | 2,331 | +5 | +0.2% | 6 |
| 2024/10/03 | 2,335 | 2,335 | 2,320 | 2,326 | +41 | +1.8% | 60 |
| 2024/10/02 | 2,303 | 2,306 | 2,285 | 2,285 | -50 | -2.1% | 1,343 |
| 2024/10/01 | 2,358 | 2,358 | 2,314 | 2,335 | +27 | +1.2% | 60 |
| 2024/09/30 | 2,385 | 2,385 | 2,302 | 2,308 | -77 | -3.2% | 1,076 |
| 2024/09/27 | 2,375 | 2,385 | 2,355 | 2,385 | +31 | +1.3% | 1,506 |
| 2024/09/26 | 2,332 | 2,357 | 2,332 | 2,354 | +48 | +2.1% | 1,045 |
| 2024/09/25 | 2,340 | 2,340 | 2,305 | 2,306 | -28 | -1.2% | 390 |
| 2024/09/24 | 2,321 | 2,340 | 2,321 | 2,334 | +22 | +1% | 231 |
| 2024/09/20 | 2,330 | 2,330 | 2,312 | 2,312 | +1 | ±0% | 31 |
| 2024/09/19 | 2,300 | 2,312 | 2,293 | 2,311 | +55 | +2.4% | 43,605 |
| 2024/09/18 | 2,285 | 2,288 | 2,256 | 2,256 | -15 | -0.7% | 576 |
| 2024/09/17 | 2,299 | 2,299 | 2,246 | 2,271 | +8 | +0.4% | 197 |
| 2024/09/13 | 2,290 | 2,290 | 2,263 | 2,263 | -33 | -1.4% | 138 |
| 2024/09/12 | 2,268 | 2,335 | 2,268 | 2,296 | +58 | +2.6% | 16,938 |
| 2024/09/11 | 2,261 | 2,261 | 2,214 | 2,238 | -30 | -1.3% | 263 |
| 2024/09/10 | 2,249 | 2,268 | 2,249 | 2,268 | +20 | +0.9% | 321 |
| 2024/09/09 | 2,207 | 2,248 | 2,203 | 2,248 | +1 | ±0% | 714 |
| 2024/09/06 | 2,319 | 2,319 | 2,247 | 2,247 | -42 | -1.8% | 30,024 |
| 2024/09/05 | 2,258 | 2,293 | 2,258 | 2,289 | +26 | +1.1% | 255 |
| 2024/09/04 | 2,295 | 2,295 | 2,263 | 2,263 | -82 | -3.5% | 111 |
| 2024/09/03 | 2,319 | 2,345 | 2,319 | 2,345 | +26 | +1.1% | 2,344 |
| 2024/09/02 | 2,315 | 2,324 | 2,312 | 2,319 | +19 | +0.8% | 1,385 |
| 2024/08/30 | 2,291 | 2,309 | 2,291 | 2,300 | +11 | +0.5% | 606 |
| 2024/08/29 | 2,288 | 2,293 | 2,284 | 2,289 | -10 | -0.4% | 1,045 |
| 2024/08/28 | 2,297 | 2,300 | 2,289 | 2,299 | +7 | +0.3% | 275 |
| 2024/08/27 | 2,274 | 2,292 | 2,272 | 2,292 | +19 | +0.8% | 18,036 |
| 2024/08/26 | 2,246 | 2,273 | 2,246 | 2,273 | +12 | +0.5% | 1,115 |
| 2024/08/23 | 2,260 | 2,265 | 2,255 | 2,261 | +5 | +0.2% | 859 |
| 2024/08/22 | 2,245 | 2,258 | 2,245 | 2,256 | +19 | +0.8% | 727 |
| 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 |
201～
250
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
