KabuInsight

Ｇｌｏｂａｌ　Ｘ　Ｊａｐａｎ株式会社　グローバルＸ　チャイナＥＶ＆バッテリー　ＥＴＦ

2254
その他/その他/Global X China Electric Vehicle and Battery 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
2026-03-131,259.01,287.01,259.01,279.0+9.0+0.71%6,544
2026-03-121,240.01,274.01,240.01,270.0+13.0+1.03%37,098
2026-03-111,233.01,273.01,225.01,257.0+36.0+2.95%38,703
2026-03-101,203.01,222.01,203.01,221.0+19.0+1.58%106,096
2026-03-091,180.01,202.01,145.01,202.0+18.0+1.52%85,527
2026-03-061,180.01,190.01,172.01,184.0+8.0+0.68%19,175
2026-03-051,181.01,186.01,175.01,176.0+25.0+2.17%130,577
2026-03-041,176.01,176.01,151.01,151.0-26.0-2.21%229,383
2026-03-031,200.01,212.01,177.01,177.0-25.0-2.08%49,943
2026-03-021,182.01,208.01,178.01,202.0+19.0+1.61%54,684
2026-02-271,218.01,218.01,183.01,183.0-18.0-1.50%9,502
2026-02-261,248.01,248.01,201.01,201.0-25.0-2.04%63,482
2026-02-251,198.01,233.01,198.01,226.0+18.0+1.49%22,378
2026-02-241,204.01,221.01,204.01,208.0+4.0+0.33%148,235
2026-02-201,214.01,214.01,198.01,204.0-9.0-0.74%47,096
2026-02-191,202.01,215.01,202.01,213.0+12.0+1.00%166
2026-02-181,191.01,201.01,191.01,201.0+9.0+0.76%1,488
2026-02-171,198.01,209.01,189.01,192.0-18.0-1.49%20,390
2026-02-161,190.01,210.01,183.01,210.0+19.0+1.60%32,054
2026-02-131,199.01,199.01,184.01,191.0-12.0-1.00%38,189
2026-02-121,186.01,203.01,186.01,203.0+5.0+0.42%127,694
2026-02-101,200.01,232.01,191.01,198.0-2.0-0.17%6,203
2026-02-091,213.01,216.01,198.01,200.0+1.0+0.08%93,357
2026-02-061,167.01,201.01,160.01,199.0+17.0+1.44%55,669
2026-02-051,189.01,191.01,170.01,182.0-8.0-0.67%136,708
2026-02-041,157.01,192.01,157.01,190.0+41.0+3.57%78,656
2026-02-031,145.01,163.01,145.01,149.0+5.0+0.44%77,746
2026-02-021,181.01,181.01,144.01,144.0-7.0-0.61%56,147
2026-01-301,175.01,175.01,144.01,151.0-20.0-1.71%42,301
2026-01-291,189.01,189.01,159.01,171.0-10.0-0.85%115,235
2026-01-281,200.01,200.01,156.01,181.0-17.0-1.42%52,423
2026-01-271,207.01,207.01,170.01,198.0-9.0-0.75%6,679
2026-01-261,231.01,233.01,199.01,207.0-51.0-4.05%30,849
2026-01-231,243.01,258.01,237.01,258.0+17.0+1.37%7,606
2026-01-221,251.01,255.01,230.01,241.0+9.0+0.73%5,183
2026-01-211,220.01,255.01,220.01,232.0-8.0-0.65%28,520
2026-01-201,254.01,257.01,229.01,240.0-8.0-0.64%22,350
2026-01-191,279.01,279.01,234.01,248.0-2.0-0.16%34,849
2026-01-161,250.01,264.01,244.01,250.0+2.0+0.16%28,395
2026-01-151,244.01,259.01,232.01,248.0+3.0+0.24%36,138
2026-01-141,270.01,274.01,233.01,245.0-23.0-1.81%28,815
2026-01-131,260.01,278.01,256.01,268.0+35.0+2.84%27,397
2026-01-091,261.01,261.01,233.01,233.0+2.0+0.16%1,731
2026-01-081,242.01,247.01,223.01,231.0-16.0-1.28%8,456
2026-01-071,256.01,275.01,236.01,247.0-13.0-1.03%21,954
2026-01-061,248.01,260.01,246.01,260.0+12.0+0.96%1,733
2026-01-051,250.01,250.01,226.01,248.0+28.0+2.30%9,497
2025-12-301,191.01,222.01,187.01,220.0+15.0+1.24%14,349
2025-12-291,250.01,250.01,202.01,205.00.00.00%26,760
2025-12-261,199.01,220.01,192.01,205.0+20.0+1.69%42,799
2025-12-251,210.01,280.01,185.01,185.0-3.0-0.25%9,795
2025-12-241,190.01,191.01,178.01,188.0+1.0+0.08%8,930
2025-12-231,165.01,194.01,165.01,187.0+4.0+0.34%42,852
2025-12-221,177.01,187.01,174.01,183.0+37.0+3.23%40,637
2025-12-191,138.01,171.01,138.01,146.0+9.0+0.79%67,179
2025-12-181,164.01,164.01,137.01,137.0-28.0-2.40%43,395
2025-12-171,163.01,165.01,135.01,165.0+32.0+2.82%92,989
2025-12-161,170.01,170.01,132.01,133.0-21.0-1.82%153,372
2025-12-151,178.01,182.01,154.01,154.0-19.0-1.62%87,276
2025-12-121,188.01,188.01,167.01,173.0-9.0-0.76%48,870
2025-12-111,198.01,198.01,179.01,182.0-2.0-0.17%137,243
2025-12-101,178.01,184.01,167.01,184.0+13.0+1.11%73,363
2025-12-091,183.01,194.01,171.01,171.0-5.0-0.43%16,646
2025-12-081,178.01,192.01,172.01,176.0+7.0+0.60%43,111
2025-12-051,155.01,169.01,154.01,169.0+11.0+0.95%124,634
2025-12-041,159.01,164.01,147.01,158.0+6.0+0.52%78,654
2025-12-031,179.01,179.01,152.01,152.0-13.0-1.12%86,078
2025-12-021,182.01,182.01,164.01,165.0-10.0-0.85%78,037
2025-12-011,165.01,180.01,165.01,175.0+9.0+0.77%235,347
2025-11-281,186.01,186.01,154.01,166.0+10.0+0.87%23,271
2025-11-271,160.01,179.01,155.01,156.0-4.0-0.34%33,459
2025-11-261,158.01,167.01,155.01,160.0+3.0+0.26%94,126
2025-11-251,152.01,164.01,148.01,157.0+5.0+0.43%34,239
2025-11-211,175.01,182.01,152.01,152.0-49.0-4.08%217,818
2025-11-201,208.01,221.01,197.01,201.0-6.0-0.50%97,063
2025-11-191,198.01,207.01,194.01,207.0+25.0+2.12%43,342
2025-11-181,221.01,226.01,182.01,182.0-46.0-3.75%44,981
2025-11-171,242.01,242.01,206.01,228.0-16.0-1.29%121,455
2025-11-141,247.01,249.01,229.01,244.0-13.0-1.03%64,505
2025-11-131,207.01,261.01,197.01,257.0+67.0+5.63%57,157
2025-11-121,195.01,214.01,187.01,190.0-5.0-0.42%55,819
2025-11-111,228.01,228.01,195.01,195.0-20.0-1.65%31,315
2025-11-101,233.01,238.01,210.01,215.0-13.0-1.06%71,928
2025-11-071,235.01,235.01,205.01,228.0-3.0-0.24%47,496
2025-11-061,205.01,231.01,204.01,231.0+27.0+2.24%114,736
2025-11-051,174.01,209.01,163.01,204.0+19.0+1.60%109,050
2025-11-041,245.01,245.01,185.01,185.0-65.0-5.20%38,737
2025-10-311,271.01,280.01,248.01,250.0-21.0-1.65%123,685
2025-10-301,267.01,275.01,247.01,271.0+23.0+1.84%226,799
2025-10-291,221.01,250.01,210.01,248.0+28.0+2.30%58,207
2025-10-281,221.01,225.01,205.01,220.00.00.00%39,257
2025-10-271,227.01,228.01,211.01,220.0+45.0+3.83%107,258
2025-10-231,170.01,185.01,163.01,175.00.00.00%25,309
2025-10-221,218.01,218.01,167.01,175.0-25.0-2.08%52,882
2025-10-211,159.01,200.01,159.01,200.0+55.0+4.80%31,083
2025-10-201,145.01,178.01,145.01,145.0+11.0+0.97%79,097
2025-10-171,178.01,187.01,134.01,134.0-43.0-3.65%51,476
2025-10-161,186.01,208.01,177.01,177.0-13.0-1.09%41,050
2025-10-151,173.01,190.01,158.01,190.0+40.0+3.48%65,458
2025-10-141,210.01,232.01,150.01,150.0-90.0-7.26%145,062
2025-10-101,317.01,317.01,237.01,240.0-67.0-5.13%129,117
2025-10-091,280.01,316.01,278.01,307.0+32.0+2.51%35,601
2025-10-081,278.01,290.01,269.01,275.0+6.0+0.47%11,801
2025-10-071,277.01,278.01,265.01,269.0+6.0+0.48%13,635
2025-10-061,260.01,280.01,259.01,263.0+13.0+1.04%18,882
2025-10-031,256.01,270.01,247.01,250.0-17.0-1.34%18,037
2025-10-021,244.01,272.01,240.01,267.0+9.0+0.72%43,914
2025-10-011,359.01,594.01,250.01,258.0-36.0-2.78%226,440
2025-09-301,247.01,294.01,240.01,294.0+49.0+3.94%96,913
2025-09-291,240.01,249.01,201.01,245.0+12.0+0.97%70,818
2025-09-261,233.01,247.01,213.01,233.0+1.0+0.08%31,203
2025-09-251,194.01,232.01,192.01,232.0+58.0+4.94%41,772
2025-09-241,147.01,191.01,147.01,174.0+14.0+1.21%94,045
2025-09-221,206.01,208.01,111.01,160.0-16.0-1.36%41,246
2025-09-191,185.01,185.01,156.01,176.0+16.0+1.38%46,731
2025-09-181,192.01,192.01,124.01,160.0-13.0-1.11%40,515
2025-09-171,147.01,173.01,135.01,173.0+40.0+3.53%27,326
2025-09-161,105.01,140.01,104.01,133.0+30.0+2.72%16,573
2025-09-121,123.01,123.01,090.01,103.0+6.0+0.55%43,038
2025-09-111,076.01,097.01,066.01,097.0——21,638

直近120営業日分を表示