2,634
+27 (+1.04%)
株価：2025/05/02 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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,870 | 1,884 | 1,870 | 1,882 | +15 | +0.8% | 259 |
| 2022/09/02 | 1,884 | 1,884 | 1,856 | 1,867 | -21 | -1.1% | 1,151 |
| 2022/09/01 | 1,888 | 1,889 | 1,888 | 1,888 | -20 | -1% | 75 |
| 2022/08/31 | 1,894 | 1,908 | 1,894 | 1,908 | -10 | -0.5% | 257 |
| 2022/08/30 | 1,904 | 1,918 | 1,900 | 1,918 | +29 | +1.5% | 228 |
| 2022/08/29 | 1,879 | 1,889 | 1,879 | 1,889 | -41 | -2.1% | 555 |
| 2022/08/26 | 1,939 | 1,943 | 1,930 | 1,930 | -2 | -0.1% | 285 |
| 2022/08/25 | 1,920 | 1,932 | 1,920 | 1,932 | +15 | +0.8% | 5 |
| 2022/08/24 | 1,932 | 1,932 | 1,912 | 1,917 | -15 | -0.8% | 59 |
| 2022/08/23 | 1,948 | 1,948 | 1,927 | 1,932 | -30 | -1.5% | 2,712 |
| 2022/08/22 | 1,953 | 1,962 | 1,952 | 1,962 | -10 | -0.5% | 544 |
| 2022/08/19 | 1,990 | 1,990 | 1,972 | 1,972 | -13 | -0.7% | 219 |
| 2022/08/18 | 1,978 | 1,985 | 1,961 | 1,985 | -3 | -0.2% | 21,197 |
| 2022/08/17 | 1,977 | 1,988 | 1,968 | 1,988 | +22 | +1.1% | 1,510 |
| 2022/08/16 | 1,948 | 1,966 | 1,948 | 1,966 | +22 | +1.1% | 278 |
| 2022/08/15 | 1,928 | 1,945 | 1,926 | 1,944 | +17 | +0.9% | 19,345 |
| 2022/08/12 | 1,935 | 1,935 | 1,914 | 1,927 | +32 | +1.7% | 20,223 |
| 2022/08/10 | 1,921 | 1,921 | 1,895 | 1,895 | -27 | -1.4% | 321 |
| 2022/08/09 | 1,935 | 1,935 | 1,920 | 1,922 | -5 | -0.3% | 608 |
| 2022/08/08 | 1,948 | 1,948 | 1,927 | 1,927 | -21 | -1.1% | 622 |
| 2022/08/05 | 1,929 | 1,951 | 1,929 | 1,948 | +16 | +0.8% | 9,554 |
| 2022/08/04 | 1,934 | 1,934 | 1,926 | 1,932 | +1 | +0.1% | 19 |
| 2022/08/03 | 1,938 | 1,942 | 1,930 | 1,931 | +3 | +0.2% | 2,244 |
| 2022/08/02 | 1,948 | 1,948 | 1,922 | 1,928 | -20 | -1% | 764 |
| 2022/08/01 | 1,941 | 1,948 | 1,922 | 1,948 | +3 | +0.2% | 19,279 |
| 2022/07/29 | 1,943 | 1,956 | 1,943 | 1,945 | +2 | +0.1% | 389 |
| 2022/07/28 | 1,946 | 1,949 | 1,929 | 1,943 | +10 | +0.5% | 745 |
| 2022/07/27 | 1,928 | 1,933 | 1,925 | 1,933 | -3 | -0.2% | 391 |
| 2022/07/26 | 1,939 | 1,939 | 1,922 | 1,936 | -3 | -0.2% | 560 |
| 2022/07/25 | 1,941 | 1,943 | 1,938 | 1,939 | -15 | -0.8% | 9 |
| 2022/07/22 | 1,936 | 1,956 | 1,936 | 1,954 | +13 | +0.7% | 24,026 |
| 2022/07/21 | 1,923 | 1,941 | 1,923 | 1,941 | -3 | -0.2% | 3,582 |
| 2022/07/20 | 1,935 | 1,947 | 1,922 | 1,944 | +36 | +1.9% | 1,452 |
| 2022/07/19 | 1,929 | 1,929 | 1,897 | 1,908 | -2 | -0.1% | 63 |
| 2022/07/15 | 1,910 | 1,922 | 1,905 | 1,910 | -1 | -0.1% | 6,085 |
| 2022/07/14 | 1,905 | 1,911 | 1,894 | 1,911 | +3 | +0.2% | 101 |
| 2022/07/13 | 1,903 | 1,909 | 1,903 | 1,908 | +7 | +0.4% | 152 |
| 2022/07/12 | 1,919 | 1,919 | 1,900 | 1,901 | -31 | -1.6% | 174 |
| 2022/07/11 | 1,933 | 1,944 | 1,927 | 1,932 | -9 | -0.5% | 4,700 |
| 2022/07/08 | 1,929 | 1,941 | 1,918 | 1,941 | +17 | +0.9% | 99 |
| 2022/07/07 | 1,910 | 1,928 | 1,903 | 1,924 | +17 | +0.9% | 6,460 |
| 2022/07/06 | 1,886 | 1,910 | 1,886 | 1,907 | +17 | +0.9% | 301 |
| 2022/07/05 | 1,885 | 1,892 | 1,881 | 1,890 | +28 | +1.5% | 351 |
| 2022/07/04 | 1,855 | 1,868 | 1,855 | 1,862 | +31 | +1.7% | 117 |
| 2022/07/01 | 1,850 | 1,866 | 1,827 | 1,831 | -19 | -1% | 13,746 |
| 2022/06/30 | 1,880 | 1,880 | 1,850 | 1,850 | -27 | -1.4% | 80 |
| 2022/06/29 | 1,859 | 1,877 | 1,859 | 1,877 | +1 | +0.1% | 151 |
| 2022/06/28 | 1,860 | 1,878 | 1,860 | 1,876 | +5 | +0.3% | 342 |
| 2022/06/27 | 1,865 | 1,871 | 1,861 | 1,871 | +20 | +1.1% | 80 |
| 2022/06/24 | 1,835 | 1,852 | 1,834 | 1,851 | +30 | +1.6% | 71 |
651～
700
件表示中 / 1044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
