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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 2,926 | 2,926 | 2,815 | 2,829 | -85 | -2.9% | 933 |
| 2025/07/01 | 2,894 | 2,914 | 2,865 | 2,914 | +30 | +1% | 1,390 |
| 2025/06/30 | 2,894 | 2,905 | 2,875 | 2,884 | +21 | +0.7% | 13,310 |
| 2025/06/27 | 2,885 | 2,885 | 2,845 | 2,863 | +28 | +1% | 1,206 |
| 2025/06/26 | 2,835 | 2,837 | 2,822 | 2,835 | +23 | +0.8% | 1,124 |
| 2025/06/25 | 2,825 | 2,825 | 2,802 | 2,812 | -2 | -0.1% | 411 |
| 2025/06/24 | 2,818 | 2,818 | 2,804 | 2,814 | +39 | +1.4% | 97 |
| 2025/06/23 | 2,787 | 2,787 | 2,762 | 2,775 | -11 | -0.4% | 742 |
| 2025/06/20 | 2,819 | 2,819 | 2,786 | 2,786 | -22 | -0.8% | 721 |
| 2025/06/19 | 2,813 | 2,813 | 2,805 | 2,808 | +14 | +0.5% | 310 |
| 2025/06/18 | 2,759 | 2,810 | 2,759 | 2,794 | +26 | +0.9% | 1,434 |
| 2025/06/17 | 2,746 | 2,768 | 2,746 | 2,768 | +31 | +1.1% | 981 |
| 2025/06/16 | 2,743 | 2,745 | 2,727 | 2,737 | +20 | +0.7% | 986 |
| 2025/06/13 | 2,752 | 2,752 | 2,700 | 2,717 | -1 | ±0% | 880 |
| 2025/06/12 | 2,715 | 2,720 | 2,712 | 2,718 | -2 | -0.1% | 766 |
| 2025/06/11 | 2,729 | 2,729 | 2,717 | 2,720 | +3 | +0.1% | 3,403 |
| 2025/06/10 | 2,729 | 2,729 | 2,716 | 2,717 | +4 | +0.1% | 750 |
| 2025/06/09 | 2,705 | 2,715 | 2,705 | 2,713 | +22 | +0.8% | 3,302 |
| 2025/06/06 | 2,700 | 2,700 | 2,691 | 2,691 | +12 | +0.4% | 377 |
| 2025/06/05 | 2,689 | 2,700 | 2,679 | 2,679 | -4 | -0.1% | 5,150 |
| 2025/06/04 | 2,700 | 2,702 | 2,683 | 2,683 | +5 | +0.2% | 160 |
| 2025/06/03 | 2,705 | 2,705 | 2,678 | 2,678 | -2 | -0.1% | 1,172 |
| 2025/06/02 | 2,699 | 2,699 | 2,671 | 2,680 | -27 | -1% | 2,596 |
| 2025/05/30 | 2,699 | 2,707 | 2,680 | 2,707 | +2 | +0.1% | 67 |
| 2025/05/29 | 2,715 | 2,724 | 2,700 | 2,705 | +24 | +0.9% | 667 |
| 2025/05/28 | 2,709 | 2,709 | 2,678 | 2,681 | -21 | -0.8% | 7,814 |
| 2025/05/27 | 2,677 | 2,702 | 2,670 | 2,702 | +2 | +0.1% | 637 |
| 2025/05/26 | 2,636 | 2,700 | 2,636 | 2,700 | +73 | +2.8% | 1,535 |
| 2025/05/23 | 2,611 | 2,632 | 2,611 | 2,627 | +29 | +1.1% | 8,504 |
| 2025/05/22 | 2,592 | 2,616 | 2,592 | 2,598 | -17 | -0.7% | 132 |
| 2025/05/21 | 2,646 | 2,646 | 2,615 | 2,615 | -20 | -0.8% | 103 |
| 2025/05/20 | 2,669 | 2,669 | 2,635 | 2,635 | -5 | -0.2% | 36 |
| 2025/05/19 | 2,632 | 2,640 | 2,627 | 2,640 | -3 | -0.1% | 45 |
| 2025/05/16 | 2,622 | 2,651 | 2,622 | 2,643 | +25 | +1% | 4,624 |
| 2025/05/15 | 2,627 | 2,627 | 2,618 | 2,618 | -32 | -1.2% | 620 |
| 2025/05/14 | 2,663 | 2,670 | 2,634 | 2,650 | -7 | -0.3% | 624 |
| 2025/05/13 | 2,662 | 2,663 | 2,651 | 2,657 | +14 | +0.5% | 449 |
| 2025/05/12 | 2,667 | 2,667 | 2,636 | 2,643 | -23 | -0.9% | 549 |
| 2025/05/09 | 2,632 | 2,670 | 2,632 | 2,666 | +35 | +1.3% | 271 |
| 2025/05/08 | 2,650 | 2,650 | 2,626 | 2,631 | -19 | -0.7% | 10,898 |
| 2025/05/07 | 2,656 | 2,656 | 2,640 | 2,650 | +16 | +0.6% | 11,558 |
| 2025/05/02 | 2,611 | 2,635 | 2,611 | 2,634 | +27 | +1% | 675 |
| 2025/05/01 | 2,592 | 2,607 | 2,592 | 2,607 | +9 | +0.3% | 38 |
| 2025/04/30 | 2,573 | 2,600 | 2,566 | 2,598 | +50 | +2% | 901 |
| 2025/04/28 | 2,562 | 2,562 | 2,540 | 2,548 | +20 | +0.8% | 88 |
| 2025/04/25 | 2,549 | 2,549 | 2,526 | 2,528 | +29 | +1.2% | 37 |
| 2025/04/24 | 2,551 | 2,551 | 2,499 | 2,499 | -17 | -0.7% | 15 |
| 2025/04/23 | 2,533 | 2,540 | 2,495 | 2,516 | +33 | +1.3% | 1,180 |
| 2025/04/22 | 2,472 | 2,531 | 2,472 | 2,483 | -12 | -0.5% | 344 |
| 2025/04/21 | 2,524 | 2,524 | 2,492 | 2,495 | -14 | -0.6% | 120 |
51～
100
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
