KabuInsight

Ｇｌｏｂａｌ　Ｘ　Ｊａｐａｎ株式会社　グローバルＸ　ウラニウムビジネス　ＥＴＦ

224A
その他/その他/Global X Uranium 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
2026-03-131,850.01,903.01,850.01,893.0+32.0+1.72%38,737
2026-03-121,864.01,864.01,829.01,861.0-48.0-2.51%67,090
2026-03-111,910.01,918.01,890.01,909.0+79.0+4.32%36,828
2026-03-101,825.01,849.01,815.01,830.0+105.0+6.09%50,281
2026-03-091,734.01,743.01,701.01,725.0-128.0-6.91%224,085
2026-03-061,840.01,853.01,815.01,853.0-27.0-1.44%30,935
2026-03-051,875.01,909.01,875.01,880.0+29.0+1.57%24,460
2026-03-041,877.01,890.01,817.01,851.0-113.0-5.75%69,586
2026-03-031,999.02,029.01,964.01,964.0+41.0+2.13%45,326
2026-03-021,945.01,945.01,905.01,923.0-34.0-1.74%61,542
2026-02-271,968.01,968.01,939.01,957.0-13.0-0.66%32,129
2026-02-261,984.01,984.01,961.01,970.0-8.0-0.40%44,831
2026-02-251,968.01,978.01,953.01,978.0+69.0+3.61%28,153
2026-02-241,910.01,912.01,892.01,909.0-23.0-1.19%25,957
2026-02-201,903.01,932.01,903.01,932.0+37.0+1.95%37,400
2026-02-191,888.01,898.01,869.01,895.0+78.0+4.29%49,380
2026-02-181,808.01,820.01,794.01,817.0-1.0-0.06%84,556
2026-02-171,826.01,834.01,803.01,818.0-8.0-0.44%132,438
2026-02-161,829.01,829.01,820.01,826.0+6.0+0.33%15,772
2026-02-131,815.01,834.01,811.01,820.0-70.0-3.70%51,919
2026-02-121,888.01,896.01,878.01,890.0-65.0-3.32%109,169
2026-02-101,955.01,964.01,941.01,955.0+72.0+3.82%43,884
2026-02-091,891.01,891.01,870.01,883.0+112.0+6.32%46,090
2026-02-061,737.01,772.01,731.01,771.0-111.0-5.90%104,500
2026-02-051,910.01,914.01,865.01,882.0-135.0-6.69%69,705
2026-02-042,010.02,036.01,990.02,017.0+91.0+4.72%43,421
2026-02-031,925.01,952.01,905.01,926.0+59.0+3.16%66,914
2026-02-021,972.01,981.01,867.01,867.0-186.0-9.06%315,419
2026-01-302,099.02,117.02,050.02,053.0-117.0-5.39%107,765
2026-01-292,158.02,174.02,123.02,170.0+130.0+6.37%170,054
2026-01-281,998.02,047.01,998.02,040.0+68.0+3.45%54,192
2026-01-271,962.01,972.01,930.01,972.0-41.0-2.04%50,189
2026-01-262,034.02,034.01,985.02,013.0-71.0-3.41%107,909
2026-01-232,050.02,085.02,037.02,084.0+34.0+1.66%59,641
2026-01-222,059.02,096.02,025.02,050.0-4.0-0.19%103,298
2026-01-212,050.02,059.02,026.02,054.0-46.0-2.19%135,977
2026-01-202,055.02,183.02,020.02,100.00.00.00%139,280
2026-01-192,024.02,385.01,995.02,100.0+114.0+5.74%216,032
2026-01-161,975.01,986.01,952.01,986.0+26.0+1.33%158,308
2026-01-151,950.01,960.01,943.01,960.0+32.0+1.66%160,070
2026-01-141,928.01,928.01,908.01,928.0-4.0-0.21%41,058
2026-01-131,917.01,932.01,893.01,932.0+112.0+6.15%57,076
2026-01-091,840.01,840.01,813.01,820.0+19.0+1.05%23,742
2026-01-081,850.01,850.01,799.01,801.0-14.0-0.77%36,277
2026-01-071,824.01,828.01,809.01,815.0+20.0+1.11%185,018
2026-01-061,791.01,798.01,765.01,795.0+62.0+3.58%41,968
2026-01-051,688.01,736.01,672.01,733.0+85.0+5.16%31,894
2025-12-301,620.01,657.01,611.01,648.0+12.0+0.73%79,910
2025-12-291,660.01,660.01,633.01,636.0+7.0+0.43%36,386
2025-12-261,650.01,655.01,628.01,629.0-14.0-0.85%34,558
2025-12-251,644.01,650.01,640.01,643.0+5.0+0.31%9,450
2025-12-241,635.01,644.01,629.01,638.0+7.0+0.43%33,300
2025-12-231,649.01,649.01,630.01,631.0+1.0+0.06%13,668
2025-12-221,636.01,638.01,622.01,630.0+74.0+4.76%35,417
2025-12-191,554.01,560.01,542.01,556.0+42.0+2.77%17,270
2025-12-181,512.01,518.01,500.01,514.0-58.0-3.69%37,901
2025-12-171,530.01,572.01,530.01,572.0+23.0+1.48%13,027
2025-12-161,589.01,603.01,543.01,549.0-80.0-4.91%48,700
2025-12-151,669.01,674.01,616.01,629.0-120.0-6.86%49,658
2025-12-121,709.01,749.01,707.01,749.0+85.0+5.11%25,297
2025-12-111,703.01,703.01,655.01,664.0-38.0-2.23%25,099
2025-12-101,700.01,717.01,695.01,702.0+28.0+1.67%14,066
2025-12-091,678.01,693.01,674.01,674.0-18.0-1.06%20,145
2025-12-081,720.01,720.01,679.01,692.0-18.0-1.05%19,692
2025-12-051,710.01,727.01,693.01,710.0+77.0+4.72%32,894
2025-12-041,650.01,650.01,633.01,633.0+16.0+0.99%15,017
2025-12-031,594.01,617.01,578.01,617.0+63.0+4.05%18,669
2025-12-021,578.01,578.01,548.01,554.0-29.0-1.83%9,244
2025-12-011,660.01,660.01,552.01,583.0-77.0-4.64%77,793
2025-11-281,593.01,660.01,583.01,660.0+81.0+5.13%14,432
2025-11-271,594.01,594.01,578.01,579.0+16.0+1.02%11,690
2025-11-261,560.01,570.01,528.01,563.0+35.0+2.29%6,753
2025-11-251,542.01,546.01,523.01,528.0+26.0+1.73%16,834
2025-11-211,502.01,513.01,489.01,502.0-156.0-9.41%39,246
2025-11-201,610.01,659.01,610.01,658.0+128.0+8.37%62,350
2025-11-191,525.01,555.01,518.01,530.0+35.0+2.34%17,643
2025-11-181,545.01,550.01,488.01,495.0-81.0-5.14%46,444
2025-11-171,570.01,576.01,550.01,576.0+12.0+0.77%15,846
2025-11-141,593.01,595.01,562.01,564.0-99.0-5.95%57,000
2025-11-121,652.01,663.01,650.01,663.0-26.0-1.54%21,707
2025-11-111,712.01,713.01,689.01,689.0-20.0-1.17%27,030
2025-11-101,683.01,710.01,670.01,709.0+91.0+5.62%119,535
2025-11-071,663.01,663.01,601.01,618.0-125.0-7.17%60,589
2025-11-061,760.01,765.01,717.01,743.0+17.0+0.98%15,568
2025-11-051,712.01,737.01,681.01,726.0-92.0-5.06%78,880
2025-11-041,880.01,892.01,812.01,818.0-142.0-7.24%47,042
2025-10-311,979.01,979.01,942.01,960.0+10.0+0.51%27,150
2025-10-301,935.01,977.01,930.01,950.0+47.0+2.47%43,914
2025-10-291,910.01,910.01,880.01,903.0+173.0+10.00%51,646
2025-10-281,784.01,784.01,730.01,730.0-88.0-4.84%23,478
2025-10-271,817.01,826.01,799.01,818.0+72.0+4.12%61,094
2025-10-241,712.01,746.01,712.01,746.0+58.0+3.44%28,804
2025-10-231,703.01,729.01,670.01,688.0-55.0-3.16%72,715
2025-10-221,702.01,743.01,698.01,743.0-73.0-4.02%63,756
2025-10-211,821.01,847.01,815.01,816.0-28.0-1.52%30,006
2025-10-201,855.01,855.01,819.01,844.0-43.0-2.28%49,485
2025-10-171,927.01,991.01,860.01,887.0-130.0-6.45%81,333
2025-10-162,020.02,022.01,977.02,017.0+26.0+1.31%48,480
2025-10-151,973.01,991.01,944.01,991.0+96.0+5.07%61,977
2025-10-141,893.01,930.01,871.01,895.0+115.0+6.46%63,478
2025-10-101,796.01,798.01,778.01,780.0+2.0+0.11%18,334
2025-10-091,781.01,801.01,760.01,778.0-3.0-0.17%30,134
2025-10-081,770.01,784.01,761.01,781.0+31.0+1.77%30,684
2025-10-071,745.01,750.01,725.01,750.0+45.0+2.64%26,358
2025-10-061,708.01,730.01,690.01,705.0+19.0+1.13%21,264
2025-10-031,649.01,686.01,648.01,686.0+57.0+3.50%24,179
2025-10-021,625.01,632.01,602.01,629.0+35.0+2.20%15,340
2025-10-011,629.01,629.01,580.01,594.0-57.0-3.45%29,895
2025-09-301,626.01,651.01,621.01,651.0+21.0+1.29%7,413
2025-09-291,660.01,660.01,630.01,630.0-27.0-1.63%25,800
2025-09-261,652.01,659.01,649.01,657.0+9.0+0.55%10,257
2025-09-251,670.01,750.01,638.01,648.0-71.0-4.13%32,035
2025-09-241,709.01,719.01,689.01,719.0+72.0+4.37%46,898
2025-09-221,670.01,671.01,647.01,647.0+131.0+8.64%28,375
2025-09-191,546.01,550.01,509.01,516.0+31.0+2.09%21,759
2025-09-181,498.01,515.01,480.01,485.0+5.0+0.34%10,315
2025-09-171,503.01,530.01,467.01,480.0-52.0-3.39%14,312
2025-09-161,476.01,590.01,476.01,532.0+114.0+8.04%44,572
2025-09-121,431.01,431.01,398.01,418.0+17.0+1.21%4,677
2025-09-111,417.01,417.01,399.01,401.0——4,419

直近120営業日分を表示