KabuInsight

Ｇｌｏｂａｌ　Ｘ　Ｊａｐａｎ株式会社　グローバルＸ　米国優先証券　ＥＴＦ（隔月分配型）

2019
その他/その他/Global X U.S. Preferred Security ETF (Bi-monthly dividend type)
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
2026-03-131,044.01,045.01,035.01,045.0+5.0+0.48%3,927
2026-03-121,048.01,048.01,038.01,040.0-2.0-0.19%3,021
2026-03-111,035.01,045.01,035.01,042.0+1.0+0.10%2,773
2026-03-101,032.01,041.01,032.01,041.0+11.0+1.07%2,352
2026-03-091,048.01,048.01,030.01,030.0-15.0-1.44%5,857
2026-03-061,050.01,050.01,042.01,045.0+1.0+0.10%1,679
2026-03-051,053.01,053.01,041.01,044.0+2.0+0.19%2,908
2026-03-041,045.01,049.01,040.01,042.0-1.0-0.10%3,453
2026-03-031,044.01,047.01,039.01,043.0-6.0-0.57%3,227
2026-03-021,057.01,057.01,039.01,049.0-1.0-0.10%4,912
2026-02-271,042.01,050.01,042.01,050.00.00.00%3,097
2026-02-261,046.01,050.01,041.01,050.0+2.0+0.19%2,480
2026-02-251,045.01,048.01,041.01,048.0+8.0+0.77%2,983
2026-02-241,036.01,040.01,034.01,040.00.00.00%4,071
2026-02-201,038.01,040.01,035.01,040.0+1.0+0.10%2,244
2026-02-191,040.01,040.01,035.01,039.0+3.0+0.29%2,282
2026-02-181,037.01,037.01,031.01,036.0+1.0+0.10%2,503
2026-02-171,035.01,035.01,029.01,035.0+3.0+0.29%2,461
2026-02-161,034.01,034.01,028.01,032.0+8.0+0.78%3,099
2026-02-131,029.01,030.01,016.01,024.0-5.0-0.49%14,400
2026-02-121,041.01,041.01,025.01,029.0-12.0-1.15%21,859
2026-02-101,048.01,050.01,038.01,041.0-4.0-0.38%7,826
2026-02-091,045.01,045.01,042.01,045.0+1.0+0.10%3,900
2026-02-061,041.01,044.01,035.01,044.0+3.0+0.29%2,524
2026-02-051,043.01,047.01,035.01,041.0+1.0+0.10%2,888
2026-02-041,046.01,047.01,037.01,040.0-2.0-0.19%4,533
2026-02-031,045.01,046.01,038.01,042.0+4.0+0.39%3,449
2026-02-021,035.01,040.01,027.01,038.0+12.0+1.17%4,178
2026-01-301,032.01,032.01,026.01,026.0-6.0-0.58%5,558
2026-01-291,035.01,038.01,025.01,032.0+3.0+0.29%6,496
2026-01-281,041.01,041.01,029.01,029.0-18.0-1.72%11,006
2026-01-271,052.01,052.01,040.01,047.0-14.0-1.32%8,046
2026-01-261,050.01,063.01,037.01,061.0-3.0-0.28%23,098
2026-01-231,063.01,065.01,061.01,064.0+3.0+0.28%2,030
2026-01-221,068.01,069.01,057.01,061.0-10.0-0.93%9,382
2026-01-211,073.01,073.01,066.01,071.0-2.0-0.19%4,578
2026-01-201,079.01,079.01,062.01,073.0-4.0-0.37%10,929
2026-01-191,078.01,078.01,061.01,077.0-1.0-0.09%17,064
2026-01-161,077.01,078.01,074.01,078.00.00.00%9,328
2026-01-151,074.01,079.01,071.01,078.0+4.0+0.37%6,263
2026-01-141,070.01,075.01,068.01,074.0+7.0+0.66%7,589
2026-01-131,077.01,077.01,052.01,067.0+16.0+1.52%10,514
2026-01-091,053.01,065.01,042.01,051.0-1.0-0.10%6,662
2026-01-081,054.01,062.01,047.01,052.0+5.0+0.48%5,603
2026-01-071,050.01,056.01,041.01,047.0+9.0+0.87%5,151
2026-01-061,049.01,050.01,033.01,038.0-10.0-0.95%27,010
2026-01-051,047.01,053.01,035.01,048.0+16.0+1.55%18,025
2025-12-301,034.01,034.01,029.01,032.0-1.0-0.10%15,111
2025-12-291,030.01,039.01,030.01,033.0+2.0+0.19%10,365
2025-12-261,035.01,035.01,031.01,031.0+2.0+0.19%8,560
2025-12-251,042.01,042.01,028.01,029.0-5.0-0.48%6,046
2025-12-241,031.01,035.01,028.01,034.0+2.0+0.19%6,310
2025-12-231,036.01,037.01,026.01,032.0-5.0-0.48%2,149
2025-12-221,025.01,038.01,025.01,037.0+17.0+1.67%10,606
2025-12-191,024.01,024.01,014.01,020.0+6.0+0.59%1,904
2025-12-181,024.01,024.01,014.01,014.00.00.00%3,154
2025-12-171,014.01,018.01,014.01,014.0-6.0-0.59%1,611
2025-12-161,026.01,026.01,018.01,020.0+1.0+0.10%2,994
2025-12-151,025.01,025.01,011.01,019.0-1.0-0.10%7,209
2025-12-121,021.01,023.01,020.01,020.0+1.0+0.10%1,954
2025-12-111,019.01,023.01,016.01,019.0-2.0-0.20%1,938
2025-12-101,019.01,021.01,015.01,021.0+6.0+0.59%11,921
2025-12-091,017.01,017.01,012.01,015.00.00.00%770
2025-12-081,013.01,015.01,010.01,015.00.00.00%1,653
2025-12-051,017.01,017.01,009.01,015.0+1.0+0.10%3,596
2025-12-041,012.01,016.01,010.01,014.0-2.0-0.20%2,383
2025-12-031,020.01,020.01,012.01,016.0+1.0+0.10%686
2025-12-021,020.01,020.01,011.01,015.0+1.0+0.10%7,681
2025-12-011,014.01,017.01,011.01,014.0+2.0+0.20%2,955
2025-11-281,019.01,019.01,008.01,012.0+3.0+0.30%6,252
2025-11-271,020.01,020.01,009.01,009.00.00.00%2,394
2025-11-261,014.01,014.01,003.01,009.0+2.0+0.20%3,543
2025-11-251,020.01,020.01,006.01,007.0-7.0-0.69%6,532
2025-11-211,017.01,017.01,001.01,014.0+1.0+0.10%7,591
2025-11-201,020.01,020.01,013.01,013.0-5.0-0.49%2,925
2025-11-191,030.01,030.01,010.01,018.0+4.0+0.39%8,479
2025-11-181,028.01,028.01,011.01,014.0-10.0-0.98%4,255
2025-11-171,025.01,030.01,016.01,024.0-1.0-0.10%8,988
2025-11-141,030.01,030.01,017.01,025.0-2.0-0.19%10,768
2025-11-131,020.01,029.01,017.01,027.0+1.0+0.10%1,676
2025-11-121,023.01,027.01,021.01,026.0+6.0+0.59%1,475
2025-11-111,023.01,023.01,017.01,020.0+13.0+1.29%1,873
2025-11-101,020.01,020.01,007.01,007.0-10.0-0.98%5,801
2025-11-071,018.01,018.01,010.01,017.00.00.00%986
2025-11-061,016.01,019.01,016.01,017.0+4.0+0.39%1,730
2025-11-051,013.01,016.0995.01,013.0+5.0+0.50%6,705
2025-11-041,013.01,017.01,008.01,008.0-10.0-0.98%2,959
2025-10-311,030.01,030.01,016.01,018.0-12.0-1.17%3,087
2025-10-301,020.01,030.01,020.01,030.00.00.00%2,045
2025-10-291,025.01,030.01,020.01,030.0+6.0+0.59%1,944
2025-10-281,025.01,025.01,021.01,024.0+1.0+0.10%1,230
2025-10-271,020.01,023.01,016.01,023.0+12.0+1.19%4,777
2025-10-231,015.01,015.01,006.01,011.0-2.0-0.20%1,870
2025-10-221,007.01,013.01,007.01,013.0+2.0+0.20%1,000
2025-10-211,019.01,019.01,006.01,011.0+7.0+0.70%2,451
2025-10-201,025.01,025.0995.01,004.0+2.0+0.20%4,683
2025-10-171,008.01,010.0996.01,002.0-3.0-0.30%2,369
2025-10-161,008.01,018.01,005.01,005.0+10.0+1.01%2,353
2025-10-151,021.01,021.0995.0995.0-11.0-1.09%10,084
2025-10-141,020.01,030.01,005.01,006.0-12.0-1.18%8,992
2025-10-101,022.01,025.01,014.01,018.0-4.0-0.39%3,256
2025-10-091,019.01,025.01,015.01,022.0+3.0+0.29%5,774
2025-10-081,015.01,020.01,011.01,019.0+9.0+0.89%8,215
2025-10-071,014.01,014.01,005.01,010.0-4.0-0.39%2,174
2025-10-061,005.01,014.0994.01,014.0+24.0+2.42%3,695
2025-10-03993.0996.0990.0990.0+2.0+0.20%4,057
2025-10-021,003.01,004.0988.0988.0-4.0-0.40%1,832
2025-10-011,003.01,003.0979.0992.0-11.0-1.10%18,474
2025-09-301,001.01,006.0999.01,003.0+1.0+0.10%8,050
2025-09-291,008.01,014.01,000.01,002.0-4.0-0.40%5,670
2025-09-261,005.01,007.01,004.01,006.0+1.0+0.10%1,498
2025-09-251,006.01,009.01,005.01,005.0-1.0-0.10%8,805
2025-09-241,008.01,009.01,001.01,006.0-3.0-0.30%6,893
2025-09-221,013.01,013.01,005.01,009.0-4.0-0.39%3,198
2025-09-191,012.01,013.01,008.01,013.0+5.0+0.50%5,805
2025-09-181,000.01,019.01,000.01,008.0-2.0-0.20%5,812
2025-09-171,010.01,019.0992.01,010.00.00.00%14,305
2025-09-161,005.01,026.01,000.01,010.0+10.0+1.00%11,191
2025-09-121,000.01,003.01,000.01,000.00.00.00%12,367
2025-09-111,000.01,000.0995.01,000.0——3,192

直近120営業日分を表示