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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 2,194 | 2,210 | 2,194 | 2,206 | +14 | +0.6% | 324 |
| 2024/06/21 | 2,209 | 2,211 | 2,192 | 2,192 | -2 | -0.1% | 1,300 |
| 2024/06/20 | 2,195 | 2,195 | 2,183 | 2,194 | -3 | -0.1% | 1,440 |
| 2024/06/19 | 2,204 | 2,204 | 2,197 | 2,197 | +6 | +0.3% | 239 |
| 2024/06/18 | 2,195 | 2,195 | 2,190 | 2,191 | +23 | +1.1% | 118 |
| 2024/06/17 | 2,176 | 2,176 | 2,157 | 2,168 | -22 | -1% | 351 |
| 2024/06/14 | 2,149 | 2,193 | 2,146 | 2,190 | +13 | +0.6% | 28 |
| 2024/06/13 | 2,186 | 2,187 | 2,177 | 2,177 | +3 | +0.1% | 118 |
| 2024/06/12 | 2,198 | 2,198 | 2,174 | 2,174 | -28 | -1.3% | 231 |
| 2024/06/11 | 2,211 | 2,211 | 2,200 | 2,202 | +2 | +0.1% | 999 |
| 2024/06/10 | 2,183 | 2,201 | 2,183 | 2,200 | +12 | +0.5% | 470 |
| 2024/06/07 | 2,191 | 2,191 | 2,181 | 2,188 | +3 | +0.1% | 125 |
| 2024/06/06 | 2,202 | 2,205 | 2,185 | 2,185 | +1 | ±0% | 537 |
| 2024/06/05 | 2,199 | 2,199 | 2,184 | 2,184 | -16 | -0.7% | 58 |
| 2024/06/04 | 2,185 | 2,200 | 2,180 | 2,200 | +22 | +1% | 10,129 |
| 2024/06/03 | 2,165 | 2,178 | 2,165 | 2,178 | +27 | +1.3% | 91 |
| 2024/05/31 | 2,128 | 2,151 | 2,128 | 2,151 | +41 | +1.9% | 1,846 |
| 2024/05/30 | 2,108 | 2,110 | 2,092 | 2,110 | -12 | -0.6% | 35 |
| 2024/05/29 | 2,144 | 2,144 | 2,122 | 2,122 | -16 | -0.7% | 1,166 |
| 2024/05/28 | 2,145 | 2,145 | 2,137 | 2,138 | +9 | +0.4% | 101 |
| 2024/05/27 | 2,130 | 2,130 | 2,125 | 2,129 | -5 | -0.2% | 26 |
| 2024/05/24 | 2,128 | 2,134 | 2,128 | 2,134 | -14 | -0.7% | 504 |
| 2024/05/23 | 2,146 | 2,149 | 2,135 | 2,148 | ±0 | ±0% | 113 |
| 2024/05/22 | 2,160 | 2,160 | 2,148 | 2,148 | -8 | -0.4% | 278 |
| 2024/05/21 | 2,171 | 2,175 | 2,156 | 2,156 | -10 | -0.5% | 369 |
| 2024/05/20 | 2,165 | 2,188 | 2,161 | 2,166 | +5 | +0.2% | 3,130 |
| 2024/05/17 | 2,170 | 2,170 | 2,157 | 2,161 | -6 | -0.3% | 1,070 |
| 2024/05/16 | 2,157 | 2,167 | 2,150 | 2,167 | +19 | +0.9% | 1,827 |
| 2024/05/15 | 2,174 | 2,174 | 2,148 | 2,148 | +9 | +0.4% | 11,194 |
| 2024/05/14 | 2,135 | 2,144 | 2,135 | 2,139 | +22 | +1% | 20 |
| 2024/05/13 | 2,119 | 2,125 | 2,114 | 2,117 | -2 | -0.1% | 63 |
| 2024/05/10 | 2,114 | 2,147 | 2,114 | 2,119 | +7 | +0.3% | 413 |
| 2024/05/09 | 2,114 | 2,124 | 2,111 | 2,112 | -2 | -0.1% | 361 |
| 2024/05/08 | 2,134 | 2,136 | 2,114 | 2,114 | -35 | -1.6% | 10,512 |
| 2024/05/07 | 2,140 | 2,149 | 2,137 | 2,149 | +33 | +1.6% | 156 |
| 2024/05/02 | 2,127 | 2,127 | 2,111 | 2,116 | -6 | -0.3% | 20,016 |
| 2024/05/01 | 2,116 | 2,122 | 2,116 | 2,122 | -12 | -0.6% | 120 |
| 2024/04/30 | 2,139 | 2,139 | 2,124 | 2,134 | +21 | +1% | 130 |
| 2024/04/26 | 2,108 | 2,114 | 2,104 | 2,113 | +10 | +0.5% | 553 |
| 2024/04/25 | 2,109 | 2,110 | 2,103 | 2,103 | -25 | -1.2% | 198 |
| 2024/04/24 | 2,120 | 2,133 | 2,119 | 2,128 | +32 | +1.5% | 135 |
| 2024/04/23 | 2,115 | 2,115 | 2,095 | 2,096 | +1 | ±0% | 92 |
| 2024/04/22 | 2,088 | 2,100 | 2,085 | 2,095 | +41 | +2% | 233 |
| 2024/04/19 | 2,084 | 2,085 | 2,047 | 2,054 | -54 | -2.6% | 131 |
| 2024/04/18 | 2,090 | 2,108 | 2,089 | 2,108 | +5 | +0.2% | 123 |
| 2024/04/17 | 2,133 | 2,133 | 2,100 | 2,103 | -25 | -1.2% | 10,437 |
| 2024/04/16 | 2,123 | 2,132 | 2,100 | 2,128 | -13 | -0.6% | 512 |
| 2024/04/15 | 2,142 | 2,151 | 2,138 | 2,141 | -36 | -1.7% | 108 |
| 2024/04/12 | 2,172 | 2,188 | 2,172 | 2,177 | +14 | +0.6% | 1,132 |
| 2024/04/11 | 2,150 | 2,163 | 2,150 | 2,163 | -11 | -0.5% | 130 |
301～
350
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
