KabuInsight

Ｇｌｏｂａｌ　Ｘ　Ｊａｐａｎ株式会社　グローバルＸ　Ｍｏｒｎｉｎｇｓｔａｒ　米国中小型　Ｍｏａｔ　ＥＴＦ

2252
その他/その他/Global X Morningstar US Small Mid Moat 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
2026-03-131,295.01,295.01,282.01,290.0+4.0+0.31%1,836
2026-03-121,320.01,320.01,281.01,286.0-14.0-1.08%201
2026-03-111,311.01,311.01,300.01,300.0-6.0-0.46%72
2026-03-101,315.01,315.01,303.01,306.0+17.0+1.32%1,243
2026-03-091,285.01,290.01,280.01,289.0-36.0-2.72%8,218
2026-03-061,334.01,334.01,323.01,325.0+1.0+0.08%3,660
2026-03-051,362.01,362.01,319.01,324.00.00.00%13,317
2026-03-041,333.01,333.01,320.01,324.0-10.0-0.75%1,875
2026-03-031,341.01,342.01,334.01,334.0+2.0+0.15%2,691
2026-03-021,315.01,333.01,315.01,332.00.00.00%14,102
2026-02-271,322.01,335.01,322.01,332.0+2.0+0.15%13,325
2026-02-261,333.01,333.01,328.01,330.0-1.0-0.08%127
2026-02-251,340.01,340.01,328.01,331.0+16.0+1.22%296
2026-02-241,319.01,319.01,309.01,315.0-18.0-1.35%348
2026-02-201,340.01,340.01,326.01,333.00.00.00%684
2026-02-191,341.01,341.01,327.01,333.0+22.0+1.68%3,296
2026-02-181,317.01,317.01,303.01,311.0+7.0+0.54%128
2026-02-171,324.01,324.01,303.01,304.0-8.0-0.61%4,811
2026-02-161,324.01,324.01,309.01,312.0+17.0+1.31%8,072
2026-02-131,306.01,306.01,292.01,295.0-21.0-1.60%4,261
2026-02-121,314.01,317.01,310.01,316.0-18.0-1.35%1,277
2026-02-101,352.01,352.01,332.01,334.0-13.0-0.97%749
2026-02-091,340.01,350.01,340.01,347.0+24.0+1.81%5,246
2026-02-061,311.01,323.01,311.01,323.0-15.0-1.12%519
2026-02-051,350.01,350.01,337.01,338.0+18.0+1.36%33,816
2026-02-041,314.01,320.01,313.01,320.0-3.0-0.23%895
2026-02-031,324.01,325.01,322.01,323.0+21.0+1.61%2,400
2026-02-021,305.01,317.01,301.01,302.0-5.0-0.38%3,603
2026-01-301,317.01,317.01,305.01,307.0-6.0-0.46%748
2026-01-291,290.01,315.01,290.01,313.0-7.0-0.53%43,076
2026-01-281,315.01,320.01,315.01,320.0-21.0-1.57%42,219
2026-01-271,349.01,349.01,333.01,341.0+10.0+0.75%996
2026-01-261,339.01,339.01,325.01,331.0-51.0-3.69%2,787
2026-01-231,391.01,391.01,378.01,382.0+10.0+0.73%1,423
2026-01-221,370.01,374.01,367.01,372.0+23.0+1.70%8,200
2026-01-211,340.01,349.01,340.01,349.0-3.0-0.22%39,756
2026-01-201,363.01,363.01,347.01,352.0-2.0-0.15%44,088
2026-01-191,364.01,364.01,350.01,354.0-27.0-1.96%644
2026-01-161,400.01,400.01,375.01,381.0+4.0+0.29%2,794
2026-01-151,385.01,385.01,372.01,377.0+1.0+0.07%5,901
2026-01-141,389.01,389.01,373.01,376.0+1.0+0.07%1,069
2026-01-131,364.01,375.01,363.01,375.0+16.0+1.18%17,490
2026-01-091,359.01,359.01,353.01,359.0+23.0+1.72%1,027
2026-01-081,350.01,350.01,335.01,336.0-14.0-1.04%306
2026-01-071,340.01,351.01,340.01,350.0+21.0+1.58%9,667
2026-01-061,317.01,330.01,317.01,329.0+12.0+0.91%3,778
2026-01-051,327.01,327.01,315.01,317.0+1.0+0.08%497
2025-12-301,326.01,326.01,313.01,316.0-6.0-0.45%1,194
2025-12-291,312.01,323.01,312.01,322.0+4.0+0.30%9,901
2025-12-261,330.01,330.01,316.01,318.0+2.0+0.15%1,577
2025-12-251,322.01,322.01,315.01,316.0+8.0+0.61%207
2025-12-241,304.01,315.01,304.01,308.0-10.0-0.76%32,241
2025-12-231,334.01,334.01,316.01,318.0-2.0-0.15%2,799
2025-12-221,330.01,330.01,319.01,320.0+20.0+1.54%2,721
2025-12-191,311.01,311.01,297.01,300.0-1.0-0.08%10,680
2025-12-181,302.01,302.01,296.01,301.0+12.0+0.93%908
2025-12-171,311.01,311.01,289.01,289.0-9.0-0.69%230
2025-12-161,321.01,335.01,297.01,298.0-9.0-0.69%751
2025-12-151,322.01,322.01,307.01,307.0-17.0-1.28%1,747
2025-12-121,312.01,348.01,312.01,324.0+18.0+1.38%1,104
2025-12-111,310.01,311.01,301.01,306.0+10.0+0.77%14,116
2025-12-101,290.01,296.01,290.01,296.0+1.0+0.08%3,412
2025-12-091,304.01,304.01,291.01,295.0+5.0+0.39%1,225
2025-12-081,306.01,306.01,290.01,290.0+3.0+0.23%12,843
2025-12-051,300.01,300.01,285.01,287.0-3.0-0.23%33,002
2025-12-041,282.01,292.01,282.01,290.0+9.0+0.70%1,197
2025-12-031,281.01,282.01,278.01,281.0-4.0-0.31%538
2025-12-021,267.01,285.01,267.01,285.0+5.0+0.39%2,290
2025-12-011,300.01,300.01,278.01,280.0-19.0-1.46%33,177
2025-11-281,282.01,300.01,282.01,299.0+11.0+0.85%892
2025-11-271,286.01,288.01,284.01,288.0+2.0+0.16%1,598
2025-11-261,291.01,291.01,282.01,286.0+25.0+1.98%1,221
2025-11-251,262.01,263.01,256.01,261.0+20.0+1.61%737
2025-11-211,247.01,247.01,239.01,241.0-15.0-1.19%28,360
2025-11-201,261.01,261.01,252.01,256.0+25.0+2.03%51,464
2025-11-191,248.01,248.01,231.01,231.0+8.0+0.65%269
2025-11-181,243.01,243.01,220.01,223.0-30.0-2.39%59,986
2025-11-171,256.01,256.01,251.01,253.0-3.0-0.24%72
2025-11-141,271.01,271.01,256.01,256.0-24.0-1.88%1,511
2025-11-131,288.01,288.01,278.01,280.0+13.0+1.03%114,430
2025-11-121,260.01,267.01,260.01,267.0+10.0+0.80%31,184
2025-11-111,269.01,269.01,255.01,257.0+5.0+0.40%2,040
2025-11-101,240.01,252.01,240.01,252.0+20.0+1.62%1,216
2025-11-071,220.01,235.01,220.01,232.0-11.0-0.88%314
2025-11-061,261.01,261.01,243.01,243.0+9.0+0.73%2,468
2025-11-051,230.01,237.01,210.01,234.0-9.0-0.72%1,012
2025-11-041,255.01,257.01,243.01,243.0-12.0-0.96%81,280
2025-10-311,253.01,255.01,251.01,255.0+3.0+0.24%30
2025-10-301,264.01,264.01,250.01,252.0-14.0-1.11%991
2025-10-291,269.01,269.01,256.01,266.0-4.0-0.31%652
2025-10-281,292.01,292.01,270.01,270.0-19.0-1.47%386
2025-10-271,309.01,309.01,286.01,289.0+23.0+1.82%2,451
2025-10-231,268.01,269.01,260.01,266.0-2.0-0.16%2,036
2025-10-221,255.01,268.01,255.01,268.0+15.0+1.20%1,071
2025-10-211,250.01,254.01,250.01,253.0+18.0+1.46%48
2025-10-201,234.01,241.01,232.01,235.0+21.0+1.73%1,665
2025-10-171,231.01,231.01,214.01,214.0-27.0-2.18%227
2025-10-161,251.01,251.01,235.01,241.0-2.0-0.16%607
2025-10-151,234.01,244.01,234.01,243.0+23.0+1.89%28
2025-10-141,242.01,242.01,218.01,220.0-41.0-3.25%458
2025-10-101,261.01,261.01,258.01,261.0-1.0-0.08%63
2025-10-091,260.01,263.01,258.01,262.0+11.0+0.88%42,113
2025-10-081,259.01,259.01,250.01,251.0+7.0+0.56%740
2025-10-071,254.01,254.01,242.01,244.0-5.0-0.40%1,895
2025-10-061,232.01,249.01,232.01,249.0+26.0+2.13%677
2025-10-031,220.01,223.01,216.01,223.0+10.0+0.82%148
2025-10-021,220.01,220.01,209.01,213.0+5.0+0.41%56
2025-10-011,215.01,217.01,208.01,208.0-19.0-1.55%492
2025-09-301,237.01,237.01,227.01,227.0-3.0-0.24%108
2025-09-291,222.01,235.01,222.01,230.0+10.0+0.82%874
2025-09-261,227.01,227.01,219.01,220.0-7.0-0.57%188
2025-09-251,227.01,230.01,225.01,227.0+5.0+0.41%922
2025-09-241,231.01,231.01,221.01,222.0-7.0-0.57%189
2025-09-221,236.01,236.01,226.01,229.0-7.0-0.57%427
2025-09-191,241.01,242.01,234.01,236.0+9.0+0.73%17,147
2025-09-181,227.01,227.01,222.01,227.0+17.0+1.40%418
2025-09-171,249.01,249.01,210.01,210.0-9.0-0.74%2,901
2025-09-161,231.01,231.01,219.01,219.0-18.0-1.46%321
2025-09-121,234.01,237.01,234.01,237.0+17.0+1.39%295
2025-09-111,231.01,231.01,220.01,220.0——225

直近120営業日分を表示