グローバルＸ　デジタル・イノベーション－日本株式　ＥＴＦ

2626 / 東証(その他) / ETF・REIT等

2,694 +15 (+0.56%)

株価：2025/06/06 11:12 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
2023/12/26	2,008	2,010	2,008	2,008	±0	±0%	9
2023/12/25	1,980	2,021	1,980	2,008	+8	+0.4%	176
2023/12/22	2,023	2,023	2,000	2,000	-13	-0.6%	502
2023/12/21	2,006	2,013	2,006	2,013	-32	-1.6%	112
2023/12/20	2,027	2,045	2,027	2,045	+21	+1%	1,028
2023/12/19	2,011	2,024	1,996	2,024	+32	+1.6%	8,561
2023/12/18	2,000	2,000	1,984	1,992	-23	-1.1%	606
2023/12/15	2,009	2,024	2,009	2,015	+3	+0.1%	261
2023/12/14	2,023	2,023	2,010	2,012	-8	-0.4%	786
2023/12/13	2,021	2,021	2,012	2,020	-4	-0.2%	1,003
2023/12/12	2,037	2,037	2,024	2,024	+1	±0%	157
2023/12/11	2,016	2,023	2,016	2,023	+15	+0.7%	53
2023/12/08	2,048	2,048	2,006	2,008	-	-	5,345
2023/12/07	0	0	0	0	-	-	0
2023/12/06	2,040	2,047	2,040	2,047	+34	+1.7%	31
2023/12/05	2,023	2,027	2,013	2,013	-14	-0.7%	4,203
2023/12/04	2,015	2,031	2,015	2,027	-6	-0.3%	14,025
2023/12/01	2,060	2,060	2,032	2,033	-2	-0.1%	154
2023/11/30	2,035	2,035	2,035	2,035	-6	-0.3%	2
2023/11/29	2,028	2,041	2,028	2,041	+11	+0.5%	107
2023/11/28	2,038	2,038	2,030	2,030	-5	-0.2%	49
2023/11/27	2,047	2,047	2,035	2,035	-16	-0.8%	1,213
2023/11/24	2,060	2,060	2,050	2,051	+6	+0.3%	157
2023/11/22	2,038	2,052	2,038	2,045	+6	+0.3%	22,371
2023/11/21	2,033	2,039	2,033	2,039	+10	+0.5%	300
2023/11/20	2,034	2,043	2,028	2,029	+1	±0%	283
2023/11/17	2,022	2,028	2,022	2,028	-3	-0.1%	202
2023/11/16	2,040	2,040	2,027	2,031	-15	-0.7%	305
2023/11/15	2,037	2,046	2,031	2,046	+32	+1.6%	1,616
2023/11/14	2,019	2,019	2,010	2,014	+2	+0.1%	61
2023/11/13	2,022	2,026	2,012	2,012	-12	-0.6%	166
2023/11/10	2,045	2,045	2,011	2,024	-6	-0.3%	13,815
2023/11/09	2,003	2,030	2,002	2,030	+32	+1.6%	21
2023/11/08	2,008	2,011	1,997	1,998	+9	+0.5%	283
2023/11/07	2,011	2,011	1,989	1,989	-20	-1%	1,117
2023/11/06	1,997	2,010	1,997	2,009	+38	+1.9%	88
2023/11/02	1,979	1,979	1,967	1,971	+17	+0.9%	10,997
2023/11/01	1,951	1,960	1,951	1,954	+43	+2.3%	6,044
2023/10/31	1,912	1,912	1,907	1,911	+14	+0.7%	3,808
2023/10/30	1,907	1,907	1,897	1,897	-17	-0.9%	123
2023/10/27	1,911	1,917	1,900	1,914	+12	+0.6%	146
2023/10/26	1,910	1,910	1,901	1,902	-41	-2.1%	72
2023/10/25	1,939	1,943	1,939	1,943	+24	+1.3%	26
2023/10/24	1,927	1,927	1,900	1,919	±0	±0%	363
2023/10/23	1,937	1,937	1,919	1,919	-21	-1.1%	242
2023/10/20	1,930	1,941	1,930	1,940	-9	-0.5%	36
2023/10/19	1,950	1,961	1,949	1,949	-24	-1.2%	20
2023/10/18	1,967	1,973	1,960	1,973	+2	+0.1%	515
2023/10/17	1,960	1,980	1,960	1,971	+25	+1.3%	179
2023/10/16	1,967	1,967	1,946	1,946	-41	-2.1%	354