KabuInsight

Ｇｌｏｂａｌ　Ｘ　Ｊａｐａｎ株式会社　グローバルＸ　ＭＳＣＩ　キャッシュフローキング−日本株式　ＥＴＦ

234A
その他/その他/Global X MSCI Japan Cash Flow Kings 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
2026-03-131,401.01,410.01,376.01,399.0-1.0-0.07%2,079
2026-03-121,440.01,440.01,387.01,400.0-16.0-1.13%6,724
2026-03-111,432.01,432.01,412.01,416.0+14.0+1.00%1,333
2026-03-101,414.01,414.01,390.01,402.0+18.0+1.30%2,982
2026-03-091,374.01,392.01,360.01,384.0-31.0-2.19%37,517
2026-03-061,401.01,415.01,396.01,415.0+1.0+0.07%1,862
2026-03-051,424.01,426.01,404.01,414.0+20.0+1.43%7,939
2026-03-041,393.01,416.01,371.01,394.0-48.0-3.33%17,524
2026-03-031,496.01,496.01,439.01,442.0-45.0-3.03%6,164
2026-03-021,461.01,487.01,461.01,487.0+7.0+0.47%5,335
2026-02-271,458.01,480.01,455.01,480.0+24.0+1.65%20,265
2026-02-261,461.01,465.01,456.01,456.0+8.0+0.55%993
2026-02-251,457.01,457.01,440.01,448.0-5.0-0.34%2,871
2026-02-241,453.01,458.01,443.01,453.0-3.0-0.21%1,956
2026-02-201,461.01,461.01,447.01,456.0-26.0-1.75%3,716
2026-02-191,495.01,495.01,470.01,482.0+17.0+1.16%1,861
2026-02-181,480.01,480.01,454.01,465.0+11.0+0.76%2,013
2026-02-171,478.01,478.01,447.01,454.0+6.0+0.41%2,432
2026-02-161,468.01,468.01,446.01,448.0-4.0-0.28%4,279
2026-02-131,520.01,520.01,450.01,452.0-43.0-2.88%5,061
2026-02-121,490.01,499.01,489.01,495.0+11.0+0.74%2,752
2026-02-101,465.01,484.01,465.01,484.0+30.0+2.06%2,154
2026-02-091,483.01,483.01,450.01,454.0+1.0+0.07%7,799
2026-02-061,469.01,469.01,431.01,453.0+14.0+0.97%8,406
2026-02-051,456.01,456.01,431.01,439.0+13.0+0.91%2,412
2026-02-041,409.01,432.01,409.01,426.0+27.0+1.93%1,335
2026-02-031,399.01,399.01,385.01,399.0+32.0+2.34%2,532
2026-02-021,398.01,398.01,367.01,367.0-7.0-0.51%42,333
2026-01-301,363.01,374.01,360.01,374.0+20.0+1.48%24,055
2026-01-291,377.01,377.01,328.01,354.0+7.0+0.52%11,907
2026-01-281,345.01,351.01,339.01,347.0-6.0-0.44%133,388
2026-01-271,375.01,375.01,341.01,353.0+3.0+0.22%2,740
2026-01-261,359.01,359.01,350.01,350.0-24.0-1.75%6,128
2026-01-231,375.01,383.01,373.01,374.0-56.0-3.92%3,222
2026-01-221,375.01,430.01,375.01,430.0+54.0+3.92%997
2026-01-211,370.01,376.01,358.01,376.0-2.0-0.15%2,989
2026-01-201,400.01,400.01,376.01,378.0-8.0-0.58%7,494
2026-01-191,389.01,389.01,368.01,386.0+2.0+0.14%3,637
2026-01-161,391.01,391.01,380.01,384.0-13.0-0.93%329
2026-01-151,392.01,398.01,387.01,397.0+2.0+0.14%1,892
2026-01-141,384.01,395.01,384.01,395.0+18.0+1.31%800
2026-01-131,388.01,388.01,370.01,377.0+19.0+1.40%38,471
2026-01-091,344.01,358.01,344.01,358.0+17.0+1.27%2,224
2026-01-081,344.01,346.01,338.01,341.0-3.0-0.22%6,508
2026-01-071,350.01,350.01,342.01,344.0-6.0-0.44%126
2026-01-061,360.01,360.01,340.01,350.0+17.0+1.28%652
2026-01-051,324.01,336.01,324.01,333.0+13.0+0.98%3,831
2025-12-301,320.01,323.01,320.01,320.0+1.0+0.08%1,048
2025-12-291,330.01,330.01,318.01,319.0-11.0-0.83%285
2025-12-261,320.01,330.01,314.01,330.0+13.0+0.99%504
2025-12-251,320.01,320.01,315.01,317.0+7.0+0.53%4,219
2025-12-241,339.01,339.01,310.01,310.0-2.0-0.15%634
2025-12-231,338.01,338.01,310.01,312.0+4.0+0.31%167
2025-12-221,317.01,317.01,307.01,308.0+5.0+0.38%828
2025-12-191,303.01,307.01,300.01,303.0+9.0+0.70%207
2025-12-181,298.01,298.01,288.01,294.0-2.0-0.15%506
2025-12-171,298.01,298.01,287.01,296.0-8.0-0.61%2,143
2025-12-161,320.01,320.01,302.01,304.0-16.0-1.21%783
2025-12-151,316.01,320.01,311.01,320.0+12.0+0.92%586
2025-12-121,290.01,311.01,290.01,308.0+10.0+0.77%4,173
2025-12-111,312.01,312.01,296.01,298.0-8.0-0.61%256
2025-12-101,305.01,307.01,302.01,306.0+8.0+0.62%79
2025-12-091,296.01,303.01,296.01,298.00.00.00%146
2025-12-081,291.01,298.01,289.01,298.0+8.0+0.62%155
2025-12-051,296.01,296.01,290.01,290.0-11.0-0.85%369
2025-12-041,286.01,303.01,286.01,301.0+13.0+1.01%2,389
2025-12-031,296.01,296.01,287.01,288.0-5.0-0.39%412
2025-12-021,303.01,305.01,293.01,293.0-11.0-0.84%878
2025-12-011,335.01,335.01,298.01,304.0-11.0-0.84%529
2025-11-281,311.01,315.01,311.01,315.0+8.0+0.61%173
2025-11-271,309.01,314.01,307.01,307.0+17.0+1.32%961
2025-11-261,296.01,311.01,290.01,290.0-1.0-0.08%12,954
2025-11-251,350.01,350.01,288.01,291.0+3.0+0.23%153
2025-11-211,258.01,293.01,258.01,288.00.00.00%5,067
2025-11-201,298.01,298.01,284.01,288.0+20.0+1.58%5,333
2025-11-191,267.01,270.01,256.01,268.0+2.0+0.16%20,211
2025-11-181,308.01,308.01,266.01,266.0-36.0-2.76%552
2025-11-171,305.01,306.01,295.01,302.0-2.0-0.15%275
2025-11-141,274.01,307.01,274.01,304.0+7.0+0.54%14,919
2025-11-121,274.01,297.01,274.01,297.0+28.0+2.21%65
2025-11-111,270.01,274.01,266.01,269.0+1.0+0.08%387
2025-11-101,260.01,268.01,260.01,268.0+23.0+1.85%1,610
2025-11-071,253.01,253.01,238.01,245.0+3.0+0.24%91
2025-11-061,232.01,249.01,232.01,242.0+11.0+0.89%228
2025-11-051,240.01,240.01,209.01,231.0-14.0-1.12%4,557
2025-11-041,249.01,253.01,237.01,245.0+11.0+0.89%906
2025-10-311,235.01,242.01,232.01,234.0+1.0+0.08%109
2025-10-301,222.01,233.01,218.01,233.0+11.0+0.90%2,729
2025-10-291,229.01,229.01,220.01,222.0-6.0-0.49%8,532
2025-10-281,279.01,279.01,228.01,228.0-21.0-1.68%1,026
2025-10-271,256.01,256.01,245.01,249.0+14.0+1.13%1,908
2025-10-241,234.01,237.01,230.01,235.0+6.0+0.49%474
2025-10-231,220.01,229.01,217.01,229.0+5.0+0.41%22,714
2025-10-221,212.01,224.01,211.01,224.0+18.0+1.49%20,636
2025-10-211,222.01,222.01,206.01,206.0+1.0+0.08%496
2025-10-201,205.01,205.01,199.01,205.0+17.0+1.43%123
2025-10-171,212.01,212.01,188.01,188.0-9.0-0.75%139
2025-10-161,213.01,213.01,196.01,197.0+3.0+0.25%72
2025-10-151,191.01,194.01,187.01,194.0+15.0+1.27%98
2025-10-141,175.01,193.01,172.01,179.0-16.0-1.34%1,069
2025-10-101,228.01,228.01,193.01,195.0-25.0-2.05%267
2025-10-091,218.01,220.01,213.01,220.0+10.0+0.83%293
2025-10-081,213.01,220.01,210.01,210.0-2.0-0.17%827
2025-10-071,206.01,216.01,206.01,212.0+7.0+0.58%292
2025-10-061,207.01,213.01,201.01,205.0+28.0+2.38%1,012
2025-10-031,169.01,177.01,167.01,177.0+9.0+0.77%12,102
2025-10-021,177.01,190.01,160.01,168.0-8.0-0.68%92,638
2025-10-011,183.01,183.01,170.01,176.0-12.0-1.01%64
2025-09-301,198.01,198.01,178.01,188.0-9.0-0.75%38,739
2025-09-291,218.01,218.01,197.01,197.0-7.0-0.58%76
2025-09-261,210.01,212.01,204.01,204.0+3.0+0.25%27,265
2025-09-251,207.01,207.01,198.01,201.0+10.0+0.84%38
2025-09-241,191.01,195.01,187.01,191.0-1.0-0.08%27,811
2025-09-221,189.01,195.01,189.01,192.0-5.0-0.42%37,470
2025-09-191,196.01,202.01,183.01,197.0+5.0+0.42%13,600
2025-09-181,213.01,213.01,188.01,192.0-5.0-0.42%156
2025-09-171,201.01,201.01,194.01,197.0-13.0-1.07%1,989
2025-09-161,204.01,211.01,204.01,210.0+7.0+0.58%44
2025-09-121,214.01,214.01,203.01,203.0+4.0+0.33%3,180
2025-09-111,195.01,199.01,195.01,199.0——135

直近120営業日分を表示