2,328
+127 (+5.77%)
株価：2025/04/08 12:50
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 |
|---|---|---|---|---|---|---|---|
| 2024/03/29 | 2,232 | 2,238 | 2,229 | 2,232 | +3 | +0.1% | 1,030 |
| 2024/03/28 | 2,255 | 2,255 | 2,229 | 2,229 | -27 | -1.2% | 535 |
| 2024/03/27 | 2,208 | 2,261 | 2,208 | 2,256 | +14 | +0.6% | 985 |
| 2024/03/26 | 2,237 | 2,242 | 2,237 | 2,242 | ±0 | ±0% | 307 |
| 2024/03/25 | 2,285 | 2,285 | 2,242 | 2,242 | -41 | -1.8% | 212 |
| 2024/03/22 | 2,298 | 2,298 | 2,274 | 2,283 | +8 | +0.4% | 72 |
| 2024/03/21 | 2,323 | 2,323 | 2,275 | 2,275 | +28 | +1.2% | 2,940 |
| 2024/03/19 | 2,250 | 2,250 | 2,232 | 2,247 | +15 | +0.7% | 1,344 |
| 2024/03/18 | 2,143 | 2,232 | 2,143 | 2,232 | +41 | +1.9% | 4,306 |
| 2024/03/15 | 2,194 | 2,195 | 2,191 | 2,191 | -1 | ±0% | 86 |
| 2024/03/14 | 2,193 | 2,193 | 2,177 | 2,192 | +7 | +0.3% | 1,710 |
| 2024/03/13 | 2,221 | 2,221 | 2,181 | 2,185 | -3 | -0.1% | 2,247 |
| 2024/03/12 | 2,188 | 2,188 | 2,168 | 2,188 | -1 | ±0% | 707 |
| 2024/03/11 | 2,194 | 2,195 | 2,170 | 2,189 | -41 | -1.8% | 378 |
| 2024/03/08 | 2,220 | 2,231 | 2,219 | 2,230 | +7 | +0.3% | 637 |
| 2024/03/07 | 2,232 | 2,240 | 2,223 | 2,223 | +10 | +0.5% | 540 |
| 2024/03/06 | 2,201 | 2,214 | 2,200 | 2,213 | -5 | -0.2% | 22,468 |
| 2024/03/05 | 2,220 | 2,220 | 2,201 | 2,218 | -6 | -0.3% | 5,994 |
| 2024/03/04 | 2,238 | 2,244 | 2,221 | 2,224 | -10 | -0.4% | 18,403 |
| 2024/03/01 | 2,222 | 2,234 | 2,222 | 2,234 | +21 | +0.9% | 686 |
| 2024/02/29 | 2,215 | 2,215 | 2,201 | 2,213 | -3 | -0.1% | 2,194 |
| 2024/02/28 | 2,221 | 2,221 | 2,208 | 2,216 | +4 | +0.2% | 169 |
| 2024/02/27 | 2,211 | 2,220 | 2,210 | 2,212 | +1 | ±0% | 3,761 |
| 2024/02/26 | 2,201 | 2,222 | 2,201 | 2,211 | +10 | +0.5% | 3,019 |
| 2024/02/22 | 2,222 | 2,222 | 2,196 | 2,201 | +13 | +0.6% | 1,060 |
| 2024/02/21 | 2,185 | 2,190 | 2,180 | 2,188 | -2 | -0.1% | 5,397 |
| 2024/02/20 | 2,200 | 2,200 | 2,190 | 2,190 | -9 | -0.4% | 814 |
| 2024/02/19 | 2,208 | 2,208 | 2,190 | 2,199 | -9 | -0.4% | 4,494 |
| 2024/02/16 | 2,196 | 2,213 | 2,193 | 2,208 | +25 | +1.1% | 444 |
| 2024/02/15 | 2,195 | 2,195 | 2,155 | 2,183 | -12 | -0.5% | 7,564 |
| 2024/02/14 | 2,180 | 2,195 | 2,165 | 2,195 | -7 | -0.3% | 3,345 |
| 2024/02/13 | 2,190 | 2,205 | 2,185 | 2,202 | +37 | +1.7% | 1,550 |
| 2024/02/09 | 2,167 | 2,187 | 2,165 | 2,165 | -16 | -0.7% | 1,105 |
| 2024/02/08 | 2,191 | 2,191 | 2,163 | 2,181 | +10 | +0.5% | 647 |
| 2024/02/07 | 2,181 | 2,185 | 2,171 | 2,171 | -14 | -0.6% | 69 |
| 2024/02/06 | 2,210 | 2,210 | 2,185 | 2,185 | -19 | -0.9% | 46 |
| 2024/02/05 | 2,204 | 2,208 | 2,199 | 2,204 | +11 | +0.5% | 4,052 |
| 2024/02/02 | 2,159 | 2,200 | 2,150 | 2,193 | +49 | +2.3% | 15,579 |
| 2024/02/01 | 2,150 | 2,160 | 2,138 | 2,144 | -25 | -1.2% | 850 |
| 2024/01/31 | 2,135 | 2,169 | 2,105 | 2,169 | +8 | +0.4% | 268 |
| 2024/01/30 | 2,160 | 2,165 | 2,157 | 2,161 | +9 | +0.4% | 2,301 |
| 2024/01/29 | 2,195 | 2,195 | 2,149 | 2,152 | +7 | +0.3% | 229 |
| 2024/01/26 | 2,149 | 2,152 | 2,144 | 2,145 | -19 | -0.9% | 3,430 |
| 2024/01/25 | 2,176 | 2,176 | 2,154 | 2,164 | -15 | -0.7% | 7,248 |
| 2024/01/24 | 2,185 | 2,185 | 2,171 | 2,179 | -9 | -0.4% | 252 |
| 2024/01/23 | 2,188 | 2,197 | 2,180 | 2,188 | -9 | -0.4% | 8,375 |
| 2024/01/22 | 2,171 | 2,197 | 2,171 | 2,197 | +41 | +1.9% | 2,308 |
| 2024/01/19 | 2,173 | 2,173 | 2,152 | 2,156 | +5 | +0.2% | 3,863 |
| 2024/01/18 | 2,148 | 2,155 | 2,141 | 2,151 | -12 | -0.6% | 1,729 |
| 2024/01/17 | 2,165 | 2,191 | 2,159 | 2,163 | -5 | -0.2% | 1,299 |
251～
300
件表示中 / 1027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
