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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,604 | 2,623 | 2,604 | 2,621 | +15 | +0.6% | 609 |
| 2025/02/17 | 2,660 | 2,660 | 2,604 | 2,606 | -4 | -0.2% | 8,242 |
| 2025/02/14 | 2,621 | 2,621 | 2,600 | 2,610 | +10 | +0.4% | 1,353 |
| 2025/02/13 | 2,566 | 2,600 | 2,557 | 2,600 | +51 | +2% | 2,512 |
| 2025/02/12 | 2,570 | 2,570 | 2,549 | 2,549 | +13 | +0.5% | 707 |
| 2025/02/10 | 2,501 | 2,536 | 2,501 | 2,536 | -15 | -0.6% | 48 |
| 2025/02/07 | 2,560 | 2,560 | 2,543 | 2,551 | -6 | -0.2% | 550 |
| 2025/02/06 | 2,549 | 2,565 | 2,549 | 2,557 | +18 | +0.7% | 1,064 |
| 2025/02/05 | 2,509 | 2,539 | 2,509 | 2,539 | +43 | +1.7% | 9,330 |
| 2025/02/04 | 2,507 | 2,520 | 2,496 | 2,496 | +38 | +1.5% | 2,445 |
| 2025/02/03 | 2,448 | 2,461 | 2,427 | 2,458 | -21 | -0.8% | 14,827 |
| 2025/01/31 | 2,472 | 2,480 | 2,469 | 2,479 | +8 | +0.3% | 31,211 |
| 2025/01/30 | 2,459 | 2,471 | 2,454 | 2,471 | +5 | +0.2% | 344 |
| 2025/01/29 | 2,468 | 2,473 | 2,464 | 2,466 | +21 | +0.9% | 1,289 |
| 2025/01/28 | 2,414 | 2,465 | 2,402 | 2,445 | +30 | +1.2% | 1,612 |
| 2025/01/27 | 2,443 | 2,443 | 2,414 | 2,415 | -2 | -0.1% | 90 |
| 2025/01/24 | 2,410 | 2,425 | 2,410 | 2,417 | +10 | +0.4% | 1,435 |
| 2025/01/23 | 2,406 | 2,412 | 2,396 | 2,407 | +15 | +0.6% | 1,185 |
| 2025/01/22 | 2,375 | 2,392 | 2,375 | 2,392 | +38 | +1.6% | 36 |
| 2025/01/21 | 2,361 | 2,368 | 2,347 | 2,354 | +2 | +0.1% | 2,511 |
| 2025/01/20 | 2,397 | 2,397 | 2,352 | 2,352 | +5 | +0.2% | 945 |
| 2025/01/17 | 2,370 | 2,370 | 2,325 | 2,347 | -23 | -1% | 131 |
| 2025/01/16 | 2,404 | 2,404 | 2,366 | 2,370 | +13 | +0.6% | 27 |
| 2025/01/15 | 2,349 | 2,377 | 2,349 | 2,357 | +8 | +0.3% | 44 |
| 2025/01/14 | 2,430 | 2,430 | 2,341 | 2,349 | -33 | -1.4% | 5,120 |
| 2025/01/10 | 2,406 | 2,406 | 2,377 | 2,382 | ±0 | ±0% | 108 |
| 2025/01/09 | 2,403 | 2,403 | 2,377 | 2,382 | -20 | -0.8% | 452 |
| 2025/01/08 | 2,438 | 2,438 | 2,383 | 2,402 | -18 | -0.7% | 1,387 |
| 2025/01/07 | 2,417 | 2,426 | 2,403 | 2,420 | -32 | -1.3% | 3,677 |
| 2025/01/06 | 2,435 | 2,452 | 2,389 | 2,452 | +18 | +0.7% | 6,096 |
| 2024/12/30 | 2,468 | 2,468 | 2,434 | 2,434 | -23 | -0.9% | 407 |
| 2024/12/27 | 2,429 | 2,463 | 2,429 | 2,457 | +41 | +1.7% | 156 |
| 2024/12/26 | 2,422 | 2,422 | 2,402 | 2,416 | +19 | +0.8% | 911 |
| 2024/12/25 | 2,402 | 2,403 | 2,397 | 2,397 | -5 | -0.2% | 11 |
| 2024/12/24 | 2,414 | 2,414 | 2,402 | 2,402 | -15 | -0.6% | 64 |
| 2024/12/23 | 2,408 | 2,417 | 2,408 | 2,417 | +7 | +0.3% | 498 |
| 2024/12/20 | 2,430 | 2,430 | 2,410 | 2,410 | -13 | -0.5% | 232 |
| 2024/12/19 | 2,394 | 2,423 | 2,385 | 2,423 | -18 | -0.7% | 1,929 |
| 2024/12/18 | 2,484 | 2,484 | 2,438 | 2,441 | -23 | -0.9% | 56 |
| 2024/12/17 | 2,443 | 2,467 | 2,443 | 2,464 | +28 | +1.1% | 56 |
| 2024/12/16 | 2,449 | 2,449 | 2,429 | 2,436 | -5 | -0.2% | 1,052 |
| 2024/12/13 | 2,481 | 2,481 | 2,437 | 2,441 | -19 | -0.8% | 5,155 |
| 2024/12/12 | 2,443 | 2,467 | 2,408 | 2,460 | +38 | +1.6% | 1,492 |
| 2024/12/11 | 2,443 | 2,443 | 2,409 | 2,422 | +8 | +0.3% | 24 |
| 2024/12/10 | 2,460 | 2,460 | 2,402 | 2,414 | -5 | -0.2% | 30 |
| 2024/12/09 | 2,410 | 2,423 | 2,380 | 2,419 | +38 | +1.6% | 223 |
| 2024/12/06 | 2,400 | 2,400 | 2,381 | 2,381 | -14 | -0.6% | 1,118 |
| 2024/12/05 | 2,409 | 2,410 | 2,395 | 2,395 | ±0 | ±0% | 1,117 |
| 2024/12/04 | 2,387 | 2,397 | 2,376 | 2,395 | +13 | +0.5% | 2,236 |
| 2024/12/03 | 2,373 | 2,382 | 2,324 | 2,382 | +27 | +1.1% | 104 |
51～
100
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
