KabuInsight

Ｇｌｏｂａｌ　Ｘ　Ｊａｐａｎ株式会社　グローバルＸ　革新的優良企業　ＥＴＦ

178A
その他/その他/Global X Innovative Bluechip Top 10+ ETF
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,464.01,474.01,461.01,470.0-8.0-0.54%46,843
2026-03-121,480.01,482.01,473.01,478.0-3.0-0.20%35,331
2026-03-111,469.01,488.01,469.01,481.0+19.0+1.30%19,166
2026-03-101,458.01,465.01,453.01,462.0+34.0+2.38%52,596
2026-03-091,411.01,428.01,403.01,428.0-27.0-1.86%74,924
2026-03-061,450.01,455.01,447.01,455.0+13.0+0.90%3,890
2026-03-051,451.01,452.01,441.01,442.0+28.0+1.98%13,760
2026-03-041,428.01,432.01,412.01,414.0-17.0-1.19%14,655
2026-03-031,443.01,444.01,428.01,431.0+7.0+0.49%7,352
2026-03-021,419.01,428.01,416.01,424.0-5.0-0.35%34,728
2026-02-271,440.01,440.01,425.01,429.0-26.0-1.79%14,504
2026-02-261,466.01,467.01,452.01,455.0+6.0+0.41%20,977
2026-02-251,450.01,453.01,446.01,449.0+14.0+0.98%5,030
2026-02-241,443.01,443.01,433.01,435.0-15.0-1.03%7,183
2026-02-201,445.01,451.01,444.01,450.00.00.00%3,135
2026-02-191,444.01,452.01,443.01,450.0+24.0+1.68%8,838
2026-02-181,417.01,429.01,417.01,426.0+20.0+1.42%8,595
2026-02-171,424.01,424.01,403.01,406.0-11.0-0.78%30,869
2026-02-161,415.01,419.01,413.01,417.0+1.0+0.07%14,327
2026-02-131,423.01,427.01,416.01,416.0-34.0-2.34%38,608
2026-02-121,450.01,452.01,441.01,450.0-23.0-1.56%20,935
2026-02-101,485.01,486.01,472.01,473.0+6.0+0.41%50,991
2026-02-091,486.01,487.01,467.01,467.0+41.0+2.88%18,004
2026-02-061,402.01,427.01,399.01,426.0-39.0-2.66%136,110
2026-02-051,468.01,473.01,459.01,465.0-22.0-1.48%62,954
2026-02-041,480.01,489.01,473.01,487.0-33.0-2.17%29,045
2026-02-031,516.01,520.01,513.01,520.0+48.0+3.26%27,290
2026-02-021,493.01,498.01,467.01,472.0-16.0-1.08%28,077
2026-01-301,493.01,496.01,486.01,488.0-14.0-0.93%33,615
2026-01-291,530.01,530.01,494.01,502.0-20.0-1.31%42,354
2026-01-281,509.01,522.01,506.01,522.0-5.0-0.33%51,415
2026-01-271,517.01,527.01,507.01,527.0+31.0+2.07%10,555
2026-01-261,510.01,510.01,491.01,496.0-48.0-3.11%47,161
2026-01-231,536.01,544.01,531.01,544.0+25.0+1.65%18,136
2026-01-221,523.01,526.01,519.01,519.0+4.0+0.26%24,451
2026-01-211,515.01,516.01,508.01,515.0-15.0-0.98%37,827
2026-01-201,533.01,539.01,530.01,530.0-1.0-0.07%39,213
2026-01-191,535.01,538.01,529.01,531.0-21.0-1.35%25,379
2026-01-161,550.01,553.01,545.01,552.0+8.0+0.52%23,370
2026-01-151,540.01,546.01,535.01,544.0-25.0-1.59%62,833
2026-01-141,572.01,576.01,565.01,569.0-4.0-0.25%35,228
2026-01-131,550.01,573.01,549.01,573.0+43.0+2.81%82,259
2026-01-091,525.01,530.01,522.01,530.0+8.0+0.53%11,447
2026-01-081,535.01,537.01,522.01,522.0-1.0-0.07%49,074
2026-01-071,530.01,535.01,522.01,523.0-2.0-0.13%55,332
2026-01-061,523.01,525.01,517.01,525.0+9.0+0.59%47,145
2026-01-051,516.01,520.01,513.01,516.0+13.0+0.86%45,481
2025-12-301,500.01,505.01,498.01,503.0-7.0-0.46%21,324
2025-12-291,522.01,522.01,510.01,510.0-7.0-0.46%26,698
2025-12-261,510.01,518.01,507.01,517.0+10.0+0.66%28,485
2025-12-251,497.01,507.01,496.01,507.0+10.0+0.67%23,428
2025-12-241,498.01,508.01,496.01,497.0+12.0+0.81%33,128
2025-12-231,497.01,497.01,485.01,485.0-12.0-0.80%52,170
2025-12-221,501.01,501.01,493.01,497.0+36.0+2.46%23,488
2025-12-191,451.01,462.01,450.01,461.0+23.0+1.60%28,473
2025-12-181,455.01,455.01,430.01,438.0-32.0-2.18%37,443
2025-12-171,451.01,470.01,449.01,470.0+19.0+1.31%11,194
2025-12-161,462.01,467.01,445.01,451.0-21.0-1.43%23,811
2025-12-151,499.01,499.01,472.01,472.0-45.0-2.97%36,955
2025-12-121,511.01,517.01,508.01,517.0+15.0+1.00%23,054
2025-12-111,521.01,521.01,496.01,502.0-19.0-1.25%48,904
2025-12-101,521.01,523.01,515.01,521.0+6.0+0.40%26,829
2025-12-091,516.01,519.01,513.01,515.0+4.0+0.26%15,548
2025-12-081,509.01,512.01,502.01,511.0+14.0+0.94%33,558
2025-12-051,493.01,500.01,493.01,497.0-1.0-0.07%14,370
2025-12-041,491.01,498.01,491.01,498.0+2.0+0.13%18,368
2025-12-031,499.01,500.01,495.01,496.0+4.0+0.27%22,934
2025-12-021,500.01,500.01,490.01,492.0+3.0+0.20%12,255
2025-12-011,505.01,505.01,481.01,489.0-16.0-1.06%55,971
2025-11-281,498.01,505.01,497.01,505.0+8.0+0.53%19,303
2025-11-271,497.01,498.01,491.01,497.0+9.0+0.60%61,291
2025-11-261,482.01,488.01,476.01,488.0+26.0+1.78%42,938
2025-11-251,470.01,471.01,462.01,462.0+29.0+2.02%51,534
2025-11-211,434.01,442.01,431.01,433.0-70.0-4.66%53,588
2025-11-201,501.01,506.01,497.01,503.0+69.0+4.81%93,361
2025-11-191,441.01,443.01,429.01,434.0-6.0-0.42%16,725
2025-11-181,459.01,460.01,435.01,440.0-24.0-1.64%46,963
2025-11-171,462.01,469.01,458.01,464.0+5.0+0.34%34,644
2025-11-141,466.01,466.01,451.01,459.0-39.0-2.60%34,532
2025-11-121,486.01,498.01,483.01,498.0+11.0+0.74%12,517
2025-11-111,489.01,494.01,482.01,487.0+20.0+1.36%21,592
2025-11-101,457.01,468.01,451.01,467.0+10.0+0.69%47,027
2025-11-071,451.01,457.01,442.01,457.0-24.0-1.62%26,754
2025-11-061,484.01,520.01,472.01,481.0+11.0+0.75%22,252
2025-11-051,462.01,470.01,445.01,470.0-10.0-0.68%84,450
2025-11-041,510.01,511.01,480.01,480.0-38.0-2.50%33,592
2025-10-311,520.01,522.01,511.01,518.0+6.0+0.40%20,665
2025-10-301,508.01,524.01,504.01,512.0+9.0+0.60%42,661
2025-10-291,490.01,503.01,485.01,503.0+21.0+1.42%20,122
2025-10-281,489.01,489.01,477.01,482.0-2.0-0.13%14,500
2025-10-271,482.01,484.01,476.01,484.0+25.0+1.71%23,244
2025-10-241,449.01,459.01,445.01,459.0+29.0+2.03%25,757
2025-10-231,427.01,435.01,423.01,430.0-10.0-0.69%12,374
2025-10-221,438.01,441.01,431.01,440.0-4.0-0.28%17,483
2025-10-211,437.01,444.01,431.01,444.0+17.0+1.19%29,214
2025-10-201,421.01,430.01,419.01,427.0+20.0+1.42%39,905
2025-10-171,435.01,435.01,403.01,407.0-43.0-2.97%83,573
2025-10-161,438.01,450.01,428.01,450.0+17.0+1.19%5,552
2025-10-151,425.01,433.01,420.01,433.0+8.0+0.56%63,509
2025-10-141,450.01,467.01,425.01,425.0-47.0-3.19%114,520
2025-10-101,477.01,481.01,465.01,472.0-3.0-0.20%33,618
2025-10-091,463.01,476.01,463.01,475.0+28.0+1.94%53,133
2025-10-081,447.01,454.01,446.01,447.0-2.0-0.14%25,476
2025-10-071,446.01,449.01,443.01,449.0+10.0+0.69%59,285
2025-10-061,432.01,440.01,429.01,439.0+26.0+1.84%44,227
2025-10-031,406.01,413.01,405.01,413.0+10.0+0.71%66,659
2025-10-021,387.01,403.01,387.01,403.0+31.0+2.26%18,906
2025-10-011,386.01,386.01,372.01,372.0-14.0-1.01%56,428
2025-09-301,385.01,391.01,382.01,386.0-4.0-0.29%9,639
2025-09-291,388.01,393.01,386.01,390.0-9.0-0.64%29,980
2025-09-261,400.01,400.01,392.01,399.0-6.0-0.43%53,746
2025-09-251,402.01,409.01,398.01,405.0-1.0-0.07%36,756
2025-09-241,401.01,406.01,395.01,406.0+5.0+0.36%66,992
2025-09-221,413.01,413.01,399.01,401.0+12.0+0.86%44,695
2025-09-191,397.01,397.01,385.01,389.0+4.0+0.29%41,614
2025-09-181,381.01,389.01,380.01,385.0+7.0+0.51%40,845
2025-09-171,371.01,381.01,369.01,378.0+7.0+0.51%30,093
2025-09-161,360.01,380.01,360.01,371.0+19.0+1.41%65,151
2025-09-121,355.01,359.01,326.01,352.0-14.0-1.02%39,706
2025-09-111,358.01,366.01,356.01,366.0——86,309

直近120営業日分を表示