3,104
+26 (+0.84%)
株価：2025/09/12 15:23
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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 3,125 | 3,125 | 3,079 | 3,104 | +26 | +0.8% | 1,730 |
| 2025/09/11 | 3,097 | 3,097 | 3,060 | 3,078 | +33 | +1.1% | 670 |
| 2025/09/10 | 3,045 | 3,045 | 3,026 | 3,045 | +39 | +1.3% | 429 |
| 2025/09/09 | 3,035 | 3,039 | 3,000 | 3,006 | +7 | +0.2% | 14,403 |
| 2025/09/08 | 3,020 | 3,035 | 2,999 | 2,999 | +14 | +0.5% | 1,247 |
| 2025/09/05 | 3,000 | 3,001 | 2,975 | 2,985 | -5 | -0.2% | 2,545 |
| 2025/09/04 | 2,962 | 2,990 | 2,960 | 2,990 | +28 | +0.9% | 1,167 |
| 2025/09/03 | 2,960 | 2,970 | 2,943 | 2,962 | -25 | -0.8% | 403 |
| 2025/09/02 | 3,000 | 3,000 | 2,975 | 2,987 | +1 | ±0% | 2,590 |
| 2025/09/01 | 2,997 | 3,000 | 2,969 | 2,986 | -23 | -0.8% | 1,128 |
| 2025/08/29 | 3,009 | 3,013 | 3,002 | 3,009 | +4 | +0.1% | 1,126 |
| 2025/08/28 | 3,021 | 3,021 | 2,985 | 3,005 | +1 | ±0% | 126 |
| 2025/08/27 | 3,021 | 3,021 | 2,991 | 3,004 | -17 | -0.6% | 1,204 |
| 2025/08/26 | 3,047 | 3,047 | 3,018 | 3,021 | -29 | -1% | 237 |
| 2025/08/25 | 3,097 | 3,097 | 3,043 | 3,050 | -10 | -0.3% | 490 |
| 2025/08/22 | 3,061 | 3,061 | 3,039 | 3,060 | +19 | +0.6% | 114 |
| 2025/08/21 | 3,052 | 3,060 | 3,030 | 3,041 | -20 | -0.7% | 174 |
| 2025/08/20 | 3,096 | 3,096 | 3,052 | 3,061 | -62 | -2% | 518 |
| 2025/08/19 | 3,146 | 3,146 | 3,110 | 3,123 | -35 | -1.1% | 2,210 |
| 2025/08/18 | 3,105 | 3,158 | 3,105 | 3,158 | +60 | +1.9% | 1,997 |
| 2025/08/15 | 3,077 | 3,098 | 3,068 | 3,098 | +41 | +1.3% | 159 |
| 2025/08/14 | 3,076 | 3,076 | 3,049 | 3,057 | -7 | -0.2% | 4,083 |
| 2025/08/13 | 3,067 | 3,100 | 3,055 | 3,064 | +14 | +0.5% | 1,634 |
| 2025/08/12 | 3,042 | 3,069 | 3,040 | 3,050 | +55 | +1.8% | 4,868 |
| 2025/08/08 | 2,998 | 3,017 | 2,980 | 2,995 | +40 | +1.4% | 535 |
| 2025/08/07 | 2,899 | 2,957 | 2,899 | 2,955 | +68 | +2.4% | 6,646 |
| 2025/08/06 | 2,869 | 2,890 | 2,865 | 2,887 | +22 | +0.8% | 3,812 |
| 2025/08/05 | 2,872 | 2,880 | 2,864 | 2,865 | +5 | +0.2% | 361 |
| 2025/08/04 | 2,820 | 2,860 | 2,820 | 2,860 | -10 | -0.3% | 13,101 |
| 2025/08/01 | 2,822 | 2,870 | 2,822 | 2,870 | +46 | +1.6% | 18,427 |
| 2025/07/31 | 2,806 | 2,824 | 2,800 | 2,824 | +28 | +1% | 18,696 |
| 2025/07/30 | 2,795 | 2,799 | 2,790 | 2,796 | +6 | +0.2% | 2,321 |
| 2025/07/29 | 2,809 | 2,809 | 2,775 | 2,790 | -8 | -0.3% | 2,575 |
| 2025/07/28 | 2,825 | 2,826 | 2,798 | 2,798 | -29 | -1% | 1,641 |
| 2025/07/25 | 2,858 | 2,858 | 2,827 | 2,827 | -24 | -0.8% | 786 |
| 2025/07/24 | 2,824 | 2,859 | 2,820 | 2,851 | +46 | +1.6% | 739 |
| 2025/07/23 | 2,784 | 2,810 | 2,759 | 2,805 | +31 | +1.1% | 900 |
| 2025/07/22 | 2,795 | 2,819 | 2,763 | 2,774 | -11 | -0.4% | 477 |
| 2025/07/18 | 2,770 | 2,793 | 2,770 | 2,785 | +12 | +0.4% | 1,212 |
| 2025/07/17 | 2,736 | 2,776 | 2,736 | 2,773 | +45 | +1.6% | 2,085 |
| 2025/07/16 | 2,732 | 2,734 | 2,711 | 2,728 | +13 | +0.5% | 727 |
| 2025/07/15 | 2,730 | 2,735 | 2,712 | 2,715 | -7 | -0.3% | 4,106 |
| 2025/07/14 | 2,758 | 2,758 | 2,712 | 2,722 | -22 | -0.8% | 558 |
| 2025/07/11 | 2,786 | 2,786 | 2,742 | 2,744 | -25 | -0.9% | 618 |
| 2025/07/10 | 2,784 | 2,784 | 2,752 | 2,769 | -15 | -0.5% | 223 |
| 2025/07/09 | 2,776 | 2,784 | 2,745 | 2,784 | +9 | +0.3% | 10,315 |
| 2025/07/08 | 2,784 | 2,784 | 2,767 | 2,775 | -6 | -0.2% | 3,236 |
| 2025/07/07 | 2,781 | 2,781 | 2,778 | 2,781 | +3 | +0.1% | 133 |
| 2025/07/04 | 2,790 | 2,790 | 2,778 | 2,778 | +9 | +0.3% | 561 |
| 2025/07/03 | 2,879 | 2,879 | 2,766 | 2,769 | -60 | -2.1% | 331 |
1～
50
件表示中 / 1135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
