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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,997 | 2,001 | 1,991 | 2,001 | +12 | +0.6% | 8,318 |
| 2022/04/07 | 1,986 | 1,990 | 1,978 | 1,989 | -25 | -1.2% | 578 |
| 2022/04/06 | 2,016 | 2,016 | 2,003 | 2,014 | -24 | -1.2% | 396 |
| 2022/04/05 | 2,047 | 2,047 | 2,028 | 2,038 | +13 | +0.6% | 813 |
| 2022/04/04 | 2,008 | 2,025 | 2,008 | 2,025 | +27 | +1.4% | 238 |
| 2022/04/01 | 1,976 | 2,005 | 1,970 | 1,998 | +8 | +0.4% | 1,265 |
| 2022/03/31 | 2,002 | 2,002 | 1,990 | 1,990 | -18 | -0.9% | 239 |
| 2022/03/30 | 2,032 | 2,032 | 2,000 | 2,008 | +8 | +0.4% | 156 |
| 2022/03/29 | 2,000 | 2,005 | 1,987 | 2,000 | +25 | +1.3% | 3,204 |
| 2022/03/28 | 1,983 | 1,983 | 1,968 | 1,975 | -16 | -0.8% | 548 |
| 2022/03/25 | 1,991 | 2,003 | 1,987 | 1,991 | +5 | +0.3% | 590 |
| 2022/03/24 | 1,961 | 1,987 | 1,957 | 1,986 | +5 | +0.3% | 1,093 |
| 2022/03/23 | 1,959 | 1,983 | 1,959 | 1,981 | +55 | +2.9% | 7,234 |
| 2022/03/22 | 1,923 | 1,928 | 1,923 | 1,926 | +11 | +0.6% | 899 |
| 2022/03/18 | 1,900 | 1,916 | 1,900 | 1,915 | +18 | +0.9% | 960 |
| 2022/03/17 | 1,893 | 1,904 | 1,884 | 1,897 | +44 | +2.4% | 977 |
| 2022/03/16 | 1,841 | 1,853 | 1,838 | 1,853 | +30 | +1.6% | 75 |
| 2022/03/15 | 1,812 | 1,823 | 1,810 | 1,823 | -4 | -0.2% | 28 |
| 2022/03/14 | 1,831 | 1,843 | 1,826 | 1,827 | +6 | +0.3% | 1,541 |
| 2022/03/11 | 1,830 | 1,831 | 1,807 | 1,821 | -30 | -1.6% | 485 |
| 2022/03/10 | 1,833 | 1,854 | 1,833 | 1,851 | +58 | +3.2% | 3,366 |
| 2022/03/09 | 1,812 | 1,812 | 1,791 | 1,793 | +4 | +0.2% | 473 |
| 2022/03/08 | 1,786 | 1,829 | 1,786 | 1,789 | -20 | -1.1% | 383 |
| 2022/03/07 | 1,820 | 1,820 | 1,799 | 1,809 | -38 | -2.1% | 2,706 |
| 2022/03/04 | 1,879 | 1,879 | 1,837 | 1,847 | -39 | -2.1% | 3,140 |
| 2022/03/03 | 1,901 | 1,904 | 1,885 | 1,886 | -8 | -0.4% | 462 |
| 2022/03/02 | 1,888 | 1,896 | 1,876 | 1,894 | -3 | -0.2% | 5,174 |
| 2022/03/01 | 1,878 | 1,904 | 1,877 | 1,897 | +47 | +2.5% | 757 |
| 2022/02/28 | 1,849 | 1,858 | 1,835 | 1,850 | +2 | +0.1% | 321 |
| 2022/02/25 | 1,833 | 1,848 | 1,833 | 1,848 | +47 | +2.6% | 237 |
| 2022/02/24 | 1,805 | 1,809 | 1,785 | 1,801 | -12 | -0.7% | 479 |
| 2022/02/22 | 1,803 | 1,824 | 1,803 | 1,813 | -25 | -1.4% | 1,155 |
| 2022/02/21 | 1,817 | 1,843 | 1,811 | 1,838 | -2 | -0.1% | 11,828 |
| 2022/02/18 | 1,811 | 1,841 | 1,803 | 1,840 | +9 | +0.5% | 278 |
| 2022/02/17 | 1,862 | 1,862 | 1,825 | 1,831 | -30 | -1.6% | 314 |
| 2022/02/16 | 1,875 | 1,875 | 1,855 | 1,861 | +19 | +1% | 1,509 |
| 2022/02/15 | 1,848 | 1,854 | 1,837 | 1,842 | -1 | -0.1% | 150 |
| 2022/02/14 | 1,855 | 1,867 | 1,837 | 1,843 | -45 | -2.4% | 1,020 |
| 2022/02/10 | 1,914 | 1,914 | 1,884 | 1,888 | +13 | +0.7% | 2,563 |
| 2022/02/09 | 1,871 | 1,875 | 1,844 | 1,875 | +36 | +2% | 116 |
| 2022/02/08 | 1,852 | 1,865 | 1,837 | 1,839 | -17 | -0.9% | 402 |
| 2022/02/07 | 1,868 | 1,868 | 1,850 | 1,856 | -4 | -0.2% | 309 |
| 2022/02/04 | 1,838 | 1,860 | 1,838 | 1,860 | +29 | +1.6% | 856 |
| 2022/02/03 | 1,827 | 1,845 | 1,824 | 1,831 | -36 | -1.9% | 601 |
| 2022/02/02 | 1,841 | 1,869 | 1,838 | 1,867 | +47 | +2.6% | 278 |
| 2022/02/01 | 1,844 | 1,852 | 1,815 | 1,820 | +16 | +0.9% | 398 |
| 2022/01/31 | 1,776 | 1,816 | 1,776 | 1,804 | +39 | +2.2% | 487 |
| 2022/01/28 | 1,759 | 1,773 | 1,750 | 1,765 | +18 | +1% | 9,706 |
| 2022/01/27 | 1,849 | 1,849 | 1,736 | 1,747 | -73 | -4% | 9,117 |
| 2022/01/26 | 1,814 | 1,827 | 1,803 | 1,820 | +20 | +1.1% | 1,207 |
751～
800
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
