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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,811 | 1,831 | 1,811 | 1,821 | +6 | +0.3% | 222 |
| 2022/06/22 | 1,821 | 1,821 | 1,810 | 1,815 | +2 | +0.1% | 1,321 |
| 2022/06/21 | 1,789 | 1,813 | 1,789 | 1,813 | +46 | +2.6% | 386 |
| 2022/06/20 | 1,784 | 1,790 | 1,755 | 1,767 | -8 | -0.5% | 266 |
| 2022/06/17 | 1,767 | 1,777 | 1,757 | 1,775 | -26 | -1.4% | 655 |
| 2022/06/16 | 1,839 | 1,839 | 1,799 | 1,801 | -6 | -0.3% | 591 |
| 2022/06/15 | 1,818 | 1,825 | 1,805 | 1,807 | -11 | -0.6% | 229 |
| 2022/06/14 | 1,826 | 1,830 | 1,814 | 1,818 | -44 | -2.4% | 2,329 |
| 2022/06/13 | 1,856 | 1,876 | 1,855 | 1,862 | -58 | -3% | 255 |
| 2022/06/10 | 1,926 | 1,929 | 1,916 | 1,920 | -29 | -1.5% | 186 |
| 2022/06/09 | 1,940 | 1,952 | 1,930 | 1,949 | +13 | +0.7% | 496 |
| 2022/06/08 | 1,926 | 1,940 | 1,926 | 1,936 | +27 | +1.4% | 758 |
| 2022/06/07 | 1,921 | 1,923 | 1,908 | 1,909 | -7 | -0.4% | 39,123 |
| 2022/06/06 | 1,887 | 1,916 | 1,887 | 1,916 | +1 | +0.1% | 85 |
| 2022/06/03 | 1,915 | 1,915 | 1,907 | 1,915 | +15 | +0.8% | 19 |
| 2022/06/02 | 1,916 | 1,916 | 1,896 | 1,900 | -30 | -1.6% | 895 |
| 2022/06/01 | 1,923 | 1,934 | 1,923 | 1,930 | +8 | +0.4% | 7 |
| 2022/05/31 | 1,925 | 1,930 | 1,921 | 1,922 | -8 | -0.4% | 7 |
| 2022/05/30 | 1,920 | 1,930 | 1,911 | 1,930 | +38 | +2% | 275 |
| 2022/05/27 | 1,920 | 1,920 | 1,892 | 1,892 | -6 | -0.3% | 17 |
| 2022/05/26 | 1,900 | 1,908 | 1,894 | 1,898 | +1 | +0.1% | 61 |
| 2022/05/25 | 1,896 | 1,897 | 1,883 | 1,897 | -11 | -0.6% | 2,958 |
| 2022/05/24 | 1,913 | 1,913 | 1,905 | 1,908 | -11 | -0.6% | 185 |
| 2022/05/23 | 1,911 | 1,920 | 1,911 | 1,919 | +24 | +1.3% | 1,045 |
| 2022/05/20 | 1,891 | 1,895 | 1,879 | 1,895 | +25 | +1.3% | 242 |
| 2022/05/19 | 1,860 | 1,872 | 1,860 | 1,870 | -30 | -1.6% | 208 |
| 2022/05/18 | 1,890 | 1,907 | 1,890 | 1,900 | +23 | +1.2% | 279 |
| 2022/05/17 | 1,864 | 1,880 | 1,859 | 1,877 | +4 | +0.2% | 487 |
| 2022/05/16 | 1,881 | 1,888 | 1,872 | 1,873 | +14 | +0.8% | 1,864 |
| 2022/05/13 | 1,816 | 1,859 | 1,816 | 1,859 | +41 | +2.3% | 50 |
| 2022/05/12 | 1,852 | 1,852 | 1,818 | 1,818 | -66 | -3.5% | 463 |
| 2022/05/11 | 1,866 | 1,889 | 1,862 | 1,884 | +15 | +0.8% | 29 |
| 2022/05/10 | 1,860 | 1,869 | 1,837 | 1,869 | -8 | -0.4% | 3,357 |
| 2022/05/09 | 1,894 | 1,895 | 1,877 | 1,877 | -35 | -1.8% | 1,230 |
| 2022/05/06 | 1,913 | 1,916 | 1,899 | 1,912 | -8 | -0.4% | 459 |
| 2022/05/02 | 1,932 | 1,932 | 1,919 | 1,920 | -24 | -1.2% | 1,118 |
| 2022/04/28 | 1,917 | 1,944 | 1,917 | 1,944 | +16 | +0.8% | 232 |
| 2022/04/27 | 1,903 | 1,930 | 1,901 | 1,928 | -12 | -0.6% | 24,041 |
| 2022/04/26 | 1,900 | 1,941 | 1,900 | 1,940 | +26 | +1.4% | 2,400 |
| 2022/04/25 | 1,902 | 1,918 | 1,899 | 1,914 | -18 | -0.9% | 372 |
| 2022/04/22 | 1,958 | 1,958 | 1,922 | 1,932 | -32 | -1.6% | 581 |
| 2022/04/21 | 1,955 | 1,964 | 1,955 | 1,964 | -2 | -0.1% | 26 |
| 2022/04/20 | 1,980 | 1,981 | 1,960 | 1,966 | +4 | +0.2% | 48 |
| 2022/04/19 | 1,969 | 1,969 | 1,958 | 1,962 | +7 | +0.4% | 72 |
| 2022/04/18 | 1,958 | 1,960 | 1,945 | 1,955 | -24 | -1.2% | 590 |
| 2022/04/15 | 1,968 | 1,980 | 1,962 | 1,979 | -16 | -0.8% | 537 |
| 2022/04/14 | 1,990 | 1,995 | 1,987 | 1,995 | +11 | +0.6% | 976 |
| 2022/04/13 | 1,956 | 1,984 | 1,956 | 1,984 | +26 | +1.3% | 55 |
| 2022/04/12 | 1,954 | 1,966 | 1,948 | 1,958 | -5 | -0.3% | 11,959 |
| 2022/04/11 | 1,991 | 1,991 | 1,963 | 1,963 | -38 | -1.9% | 85 |
701～
750
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
