グローバルＸ　デジタル・イノベーション－日本株式　ＥＴＦ

2626 / 東証(その他) / ETF・REIT等

2,480 +43 (+1.76%)

株価：2025/04/17 14:06 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
2023/11/08	2,008	2,011	1,997	1,998	+9	+0.5%	283
2023/11/07	2,011	2,011	1,989	1,989	-20	-1%	1,117
2023/11/06	1,997	2,010	1,997	2,009	+38	+1.9%	88
2023/11/02	1,979	1,979	1,967	1,971	+17	+0.9%	10,997
2023/11/01	1,951	1,960	1,951	1,954	+43	+2.3%	6,044
2023/10/31	1,912	1,912	1,907	1,911	+14	+0.7%	3,808
2023/10/30	1,907	1,907	1,897	1,897	-17	-0.9%	123
2023/10/27	1,911	1,917	1,900	1,914	+12	+0.6%	146
2023/10/26	1,910	1,910	1,901	1,902	-41	-2.1%	72
2023/10/25	1,939	1,943	1,939	1,943	+24	+1.3%	26
2023/10/24	1,927	1,927	1,900	1,919	±0	±0%	363
2023/10/23	1,937	1,937	1,919	1,919	-21	-1.1%	242
2023/10/20	1,930	1,941	1,930	1,940	-9	-0.5%	36
2023/10/19	1,950	1,961	1,949	1,949	-24	-1.2%	20
2023/10/18	1,967	1,973	1,960	1,973	+2	+0.1%	515
2023/10/17	1,960	1,980	1,960	1,971	+25	+1.3%	179
2023/10/16	1,967	1,967	1,946	1,946	-41	-2.1%	354
2023/10/13	2,009	2,009	1,987	1,987	-31	-1.5%	437
2023/10/12	1,999	2,018	1,999	2,018	+14	+0.7%	35
2023/10/11	1,992	2,004	1,992	2,004	+6	+0.3%	105
2023/10/10	1,980	1,998	1,980	1,998	+28	+1.4%	205
2023/10/06	1,970	1,975	1,967	1,970	+4	+0.2%	26
2023/10/05	1,944	1,966	1,944	1,966	+26	+1.3%	37
2023/10/04	1,950	1,950	1,940	1,940	-25	-1.3%	86
2023/10/03	1,984	1,984	1,965	1,965	-20	-1%	3,855
2023/10/02	2,018	2,023	1,985	1,985	-13	-0.7%	63
2023/09/29	2,003	2,008	1,998	1,998	+6	+0.3%	4,916
2023/09/28	2,006	2,006	1,992	1,992	-19	-0.9%	63
2023/09/27	2,000	2,011	1,993	2,011	+3	+0.1%	9
2023/09/26	2,014	2,014	2,006	2,008	-15	-0.7%	623
2023/09/25	2,005	2,023	2,005	2,023	+23	+1.2%	21
2023/09/22	1,987	2,000	1,987	2,000	-6	-0.3%	112
2023/09/21	2,011	2,021	2,003	2,006	-30	-1.5%	150
2023/09/20	2,062	2,062	2,036	2,036	-22	-1.1%	41
2023/09/19	2,077	2,077	2,054	2,058	-16	-0.8%	178
2023/09/15	2,036	2,074	2,036	2,074	+21	+1%	450
2023/09/14	2,049	2,058	2,041	2,053	+18	+0.9%	1,541
2023/09/13	2,001	2,053	2,000	2,035	-15	-0.7%	508
2023/09/12	2,046	2,050	2,041	2,050	+21	+1%	5,747
2023/09/11	2,039	2,040	2,029	2,029	-6	-0.3%	1,531
2023/09/08	2,040	2,052	2,030	2,035	-20	-1%	57
2023/09/07	2,061	2,061	2,055	2,055	-5	-0.2%	131
2023/09/06	2,054	2,060	2,054	2,060	+19	+0.9%	89
2023/09/05	2,039	2,050	2,039	2,041	±0	±0%	315
2023/09/04	2,047	2,047	2,039	2,041	+3	+0.1%	334
2023/09/01	2,034	2,047	2,032	2,038	+4	+0.2%	8,656
2023/08/31	2,020	2,034	2,020	2,034	+14	+0.7%	1,195
2023/08/30	2,027	2,027	2,020	2,020	+5	+0.2%	158
2023/08/29	2,013	2,018	2,012	2,015	+10	+0.5%	32
2023/08/28	2,005	2,006	2,003	2,005	+15	+0.8%	32