2,627
+29 (+1.12%)
株価：2025/05/23 15:08
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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 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 |
| 2024/01/16 | 2,199 | 2,199 | 2,164 | 2,168 | -26 | -1.2% | 1,493 |
| 2024/01/15 | 2,175 | 2,194 | 2,172 | 2,194 | +19 | +0.9% | 12,768 |
| 2024/01/12 | 2,170 | 2,175 | 2,159 | 2,175 | +16 | +0.7% | 1,921 |
| 2024/01/11 | 2,148 | 2,159 | 2,145 | 2,159 | +25 | +1.2% | 8,195 |
| 2024/01/10 | 2,086 | 2,137 | 2,086 | 2,134 | +40 | +1.9% | 4,489 |
| 2024/01/09 | 2,072 | 2,095 | 2,072 | 2,094 | +43 | +2.1% | 1,520 |
| 2024/01/05 | 2,055 | 2,060 | 2,051 | 2,051 | +3 | +0.1% | 2,432 |
| 2024/01/04 | 2,032 | 2,048 | 2,020 | 2,048 | +1 | ±0% | 1,556 |
| 2023/12/29 | 2,040 | 2,047 | 2,040 | 2,047 | +11 | +0.5% | 16 |
| 2023/12/28 | 2,036 | 2,037 | 2,033 | 2,036 | -4 | -0.2% | 1,116 |
| 2023/12/27 | 2,017 | 2,040 | 2,017 | 2,040 | +32 | +1.6% | 53 |
| 2023/12/26 | 2,008 | 2,010 | 2,008 | 2,008 | ±0 | ±0% | 9 |
| 2023/12/25 | 1,980 | 2,021 | 1,980 | 2,008 | +8 | +0.4% | 176 |
| 2023/12/22 | 2,023 | 2,023 | 2,000 | 2,000 | -13 | -0.6% | 502 |
| 2023/12/21 | 2,006 | 2,013 | 2,006 | 2,013 | -32 | -1.6% | 112 |
| 2023/12/20 | 2,027 | 2,045 | 2,027 | 2,045 | +21 | +1% | 1,028 |
| 2023/12/19 | 2,011 | 2,024 | 1,996 | 2,024 | +32 | +1.6% | 8,561 |
| 2023/12/18 | 2,000 | 2,000 | 1,984 | 1,992 | -23 | -1.1% | 606 |
| 2023/12/15 | 2,009 | 2,024 | 2,009 | 2,015 | +3 | +0.1% | 261 |
| 2023/12/14 | 2,023 | 2,023 | 2,010 | 2,012 | -8 | -0.4% | 786 |
301～
350
件表示中 / 1057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
