KabuInsight

Ｇｌｏｂａｌ　Ｘ　Ｊａｐａｎ株式会社　グローバルＸ　ＡＩ＆ビッグデータ　ＥＴＦ

223A
その他/その他/Global X Artificial Intelligence & Technology 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
2026-03-131,387.01,397.01,382.01,391.0-14.0-1.00%29,781
2026-03-121,410.01,410.01,398.01,405.0-6.0-0.43%76,976
2026-03-111,413.01,423.01,411.01,411.0+5.0+0.36%29,145
2026-03-101,399.01,406.01,396.01,406.0+37.0+2.70%71,257
2026-03-091,400.01,400.01,345.01,369.0-49.0-3.46%86,902
2026-03-061,403.01,419.01,403.01,418.0+28.0+2.01%62,705
2026-03-051,409.01,409.01,390.01,390.0+29.0+2.13%29,259
2026-03-041,371.01,382.01,353.01,361.0-24.0-1.73%311,476
2026-03-031,402.01,407.01,380.01,385.0-6.0-0.43%74,110
2026-03-021,394.01,399.01,387.01,391.0-15.0-1.07%33,754
2026-02-271,409.01,412.01,401.01,406.0-2.0-0.14%67,016
2026-02-261,400.01,411.01,400.01,408.0+24.0+1.73%76,152
2026-02-251,383.01,387.01,380.01,384.0+31.0+2.29%22,244
2026-02-241,359.01,359.01,347.01,353.0-25.0-1.81%49,729
2026-02-201,381.01,381.01,372.01,378.0-2.0-0.14%9,424
2026-02-191,373.01,381.01,370.01,380.0+29.0+2.15%7,820
2026-02-181,341.01,351.01,340.01,351.0+13.0+0.97%4,689
2026-02-171,356.01,356.01,337.01,338.0-17.0-1.25%82,417
2026-02-161,350.01,358.01,350.01,355.0+11.0+0.82%13,791
2026-02-131,352.01,353.01,341.01,344.0-47.0-3.38%97,601
2026-02-121,393.01,393.01,376.01,391.0-24.0-1.70%76,158
2026-02-101,424.01,424.01,409.01,415.0+14.0+1.00%20,775
2026-02-091,422.01,422.01,401.01,401.0+37.0+2.71%80,429
2026-02-061,343.01,364.01,335.01,364.0-30.0-2.15%240,754
2026-02-051,400.01,401.01,382.01,394.0-34.0-2.38%38,431
2026-02-041,435.01,435.01,422.01,428.0-37.0-2.53%94,943
2026-02-031,462.01,470.01,460.01,465.0+59.0+4.20%138,460
2026-02-021,439.01,445.01,406.01,406.0-50.0-3.43%131,718
2026-01-301,460.01,464.01,450.01,456.0-23.0-1.56%116,530
2026-01-291,473.01,480.01,468.01,479.0+6.0+0.41%23,937
2026-01-281,457.01,473.01,456.01,473.0+2.0+0.14%24,216
2026-01-271,451.01,471.01,446.01,471.0+24.0+1.66%14,819
2026-01-261,462.01,462.01,438.01,447.0-44.0-2.95%43,341
2026-01-231,487.01,492.01,485.01,491.0+19.0+1.29%57,098
2026-01-221,493.01,493.01,472.01,472.0+21.0+1.45%18,987
2026-01-211,450.01,455.01,440.01,451.0-7.0-0.48%20,458
2026-01-201,468.01,468.01,458.01,458.0-14.0-0.95%21,416
2026-01-191,469.01,473.01,460.01,472.0-17.0-1.14%19,976
2026-01-161,492.01,494.01,488.01,489.0-3.0-0.20%6,415
2026-01-151,484.01,492.01,479.01,492.0-11.0-0.73%24,595
2026-01-141,505.01,510.01,502.01,503.0-2.0-0.13%13,957
2026-01-131,499.01,505.01,495.01,505.0+32.0+2.17%47,032
2026-01-091,470.01,473.01,463.01,473.0+12.0+0.82%3,976
2026-01-081,474.01,482.01,461.01,461.0-10.0-0.68%10,334
2026-01-071,478.01,484.01,470.01,471.0+9.0+0.62%11,978
2026-01-061,469.01,469.01,452.01,462.0+3.0+0.21%19,423
2026-01-051,450.01,460.01,450.01,459.0+22.0+1.53%30,770
2025-12-301,448.01,448.01,436.01,437.0-5.0-0.35%4,309
2025-12-291,445.01,449.01,442.01,442.0+2.0+0.14%6,869
2025-12-261,447.01,447.01,437.01,440.0+6.0+0.42%10,914
2025-12-251,427.01,436.01,419.01,434.0+7.0+0.49%8,828
2025-12-241,435.01,437.01,427.01,427.0+1.0+0.07%10,313
2025-12-231,441.01,442.01,426.01,426.0-11.0-0.77%7,634
2025-12-221,436.01,438.01,434.01,437.0+39.0+2.79%11,091
2025-12-191,392.01,398.01,386.01,398.0+20.0+1.45%3,935
2025-12-181,370.01,378.01,368.01,378.0-11.0-0.79%18,228
2025-12-171,387.01,391.01,374.01,389.0+20.0+1.46%3,892
2025-12-161,400.01,401.01,367.01,369.0-38.0-2.70%29,075
2025-12-151,412.01,412.01,404.01,407.0-34.0-2.36%7,396
2025-12-121,438.01,443.01,435.01,441.0+6.0+0.42%4,823
2025-12-111,452.01,452.01,425.01,435.0-17.0-1.17%32,116
2025-12-101,439.01,452.01,439.01,452.0+15.0+1.04%11,078
2025-12-091,440.01,441.01,435.01,437.00.00.00%6,395
2025-12-081,434.01,437.01,427.01,437.0+15.0+1.05%2,294
2025-12-051,416.01,422.01,414.01,422.0+6.0+0.42%6,111
2025-12-041,413.01,416.01,410.01,416.0+11.0+0.78%6,315
2025-12-031,408.01,410.01,403.01,405.0+12.0+0.86%5,591
2025-12-021,400.01,401.01,393.01,393.0+11.0+0.80%34,066
2025-12-011,419.01,419.01,379.01,382.0-7.0-0.50%75,049
2025-11-281,394.01,396.01,389.01,389.0+2.0+0.14%6,099
2025-11-271,400.01,400.01,387.01,387.0+1.0+0.07%8,996
2025-11-261,390.01,390.01,376.01,386.0+9.0+0.65%10,179
2025-11-251,381.01,383.01,375.01,377.0+47.0+3.53%29,965
2025-11-211,344.01,344.01,325.01,330.0-74.0-5.27%57,850
2025-11-201,402.01,406.01,394.01,404.0+46.0+3.39%55,724
2025-11-191,350.01,362.01,349.01,358.0-2.0-0.15%10,773
2025-11-181,387.01,387.01,356.01,360.0-36.0-2.58%57,175
2025-11-171,391.01,402.01,389.01,396.0+9.0+0.65%17,676
2025-11-141,392.01,395.01,380.01,387.0-55.0-3.81%20,768
2025-11-121,431.01,442.01,426.01,442.0+11.0+0.77%12,578
2025-11-111,443.01,446.01,430.01,431.0+7.0+0.49%6,186
2025-11-101,410.01,424.01,403.01,424.0+13.0+0.92%25,658
2025-11-071,406.01,411.01,393.01,411.0-25.0-1.74%16,703
2025-11-061,442.01,442.01,427.01,436.0+18.0+1.27%19,465
2025-11-051,413.01,429.01,387.01,418.0-29.0-2.00%66,621
2025-11-041,476.01,477.01,447.01,447.0-23.0-1.56%118,088
2025-10-311,465.01,470.01,461.01,470.0+5.0+0.34%69,137
2025-10-301,461.01,477.01,456.01,465.0+6.0+0.41%23,171
2025-10-291,449.01,459.01,441.01,459.0+22.0+1.53%40,467
2025-10-281,455.01,455.01,436.01,437.0-10.0-0.69%91,533
2025-10-271,430.01,447.01,430.01,447.0+35.0+2.48%28,556
2025-10-241,400.01,412.01,399.01,412.0+31.0+2.24%5,376
2025-10-231,375.01,381.01,365.01,381.0-12.0-0.86%38,971
2025-10-221,386.01,393.01,380.01,393.0+3.0+0.22%47,502
2025-10-211,386.01,392.01,384.01,390.0+20.0+1.46%15,717
2025-10-201,366.01,373.01,362.01,370.0+30.0+2.24%11,552
2025-10-171,354.01,362.01,340.01,340.0-39.0-2.83%41,711
2025-10-161,371.01,379.01,364.01,379.0+16.0+1.17%16,102
2025-10-151,354.01,363.01,353.01,363.0+12.0+0.89%16,086
2025-10-141,389.01,389.01,350.01,351.0-57.0-4.05%66,624
2025-10-101,408.01,412.01,402.01,408.0-3.0-0.21%18,192
2025-10-091,409.01,412.01,403.01,411.0+30.0+2.17%74,317
2025-10-081,377.01,385.01,376.01,381.0+7.0+0.51%12,020
2025-10-071,370.01,375.01,366.01,374.0+18.0+1.33%17,737
2025-10-061,352.01,358.01,348.01,356.0+19.0+1.42%29,811
2025-10-031,328.01,337.01,328.01,337.0+12.0+0.91%8,273
2025-10-021,313.01,325.01,313.01,325.0+29.0+2.24%9,440
2025-10-011,307.01,308.01,296.01,296.0-12.0-0.92%6,100
2025-09-301,312.01,314.01,308.01,308.0-5.0-0.38%31,237
2025-09-291,314.01,315.01,311.01,313.00.00.00%47,393
2025-09-261,312.01,315.01,306.01,313.0-1.0-0.08%15,938
2025-09-251,319.01,319.01,308.01,314.0-2.0-0.15%13,016
2025-09-241,305.01,316.01,301.01,316.0+14.0+1.08%28,063
2025-09-221,305.01,312.01,302.01,302.0+10.0+0.77%22,694
2025-09-191,299.01,299.01,285.01,292.0+10.0+0.78%13,840
2025-09-181,293.01,294.01,269.01,282.0+14.0+1.10%46,472
2025-09-171,284.01,284.01,263.01,268.0+2.0+0.16%40,478
2025-09-161,267.01,271.01,266.01,266.0+14.0+1.12%18,125
2025-09-121,249.01,252.01,245.01,252.0+7.0+0.56%4,811
2025-09-111,244.01,245.01,236.01,245.0——31,902

直近120営業日分を表示