Ｇｌｏｂａｌ Ｘ Ｊａｐａｎ株式会社 グローバルＸ デジタル・イノベーション−日本株式 ＥＴＦ
2626その他/その他/Global X Digital Innovation Japan 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,680.0 | 2,737.0 | 2,680.0 | 2,721.0 | +1.0 | +0.04% | 182 |
| 2026-03-12 | 2,739.0 | 2,750.0 | 2,716.0 | 2,720.0 | -43.0 | -1.56% | 30 |
| 2026-03-11 | 2,772.0 | 2,839.0 | 2,763.0 | 2,763.0 | +20.0 | +0.73% | 483 |
| 2026-03-10 | 2,736.0 | 2,749.0 | 2,727.0 | 2,743.0 | +65.0 | +2.43% | 562 |
| 2026-03-09 | 2,670.0 | 2,684.0 | 2,649.0 | 2,678.0 | -60.0 | -2.19% | 206 |
| 2026-03-06 | 2,684.0 | 2,750.0 | 2,684.0 | 2,738.0 | +58.0 | +2.16% | 309 |
| 2026-03-05 | 2,765.0 | 2,765.0 | 2,680.0 | 2,680.0 | -11.0 | -0.41% | 1,003 |
| 2026-03-04 | 2,610.0 | 2,704.0 | 2,610.0 | 2,691.0 | -17.0 | -0.63% | 673 |
| 2026-03-03 | 2,771.0 | 2,771.0 | 2,708.0 | 2,708.0 | -63.0 | -2.27% | 1,758 |
| 2026-03-02 | 2,861.0 | 2,861.0 | 2,764.0 | 2,771.0 | -40.0 | -1.42% | 245 |
| 2026-02-27 | 2,780.0 | 2,811.0 | 2,776.0 | 2,811.0 | +69.0 | +2.52% | 1,578 |
| 2026-02-26 | 2,700.0 | 2,751.0 | 2,684.0 | 2,742.0 | +70.0 | +2.62% | 1,162 |
| 2026-02-25 | 2,642.0 | 2,681.0 | 2,642.0 | 2,672.0 | +34.0 | +1.29% | 5,924 |
| 2026-02-24 | 2,728.0 | 2,728.0 | 2,630.0 | 2,638.0 | -57.0 | -2.12% | 4,820 |
| 2026-02-20 | 2,729.0 | 2,729.0 | 2,688.0 | 2,695.0 | -29.0 | -1.06% | 492 |
| 2026-02-19 | 2,737.0 | 2,737.0 | 2,706.0 | 2,724.0 | +13.0 | +0.48% | 1,270 |
| 2026-02-18 | 2,710.0 | 2,721.0 | 2,697.0 | 2,711.0 | +14.0 | +0.52% | 251 |
| 2026-02-17 | 2,734.0 | 2,734.0 | 2,687.0 | 2,697.0 | -34.0 | -1.24% | 728 |
| 2026-02-16 | 2,715.0 | 2,736.0 | 2,715.0 | 2,731.0 | +5.0 | +0.18% | 1,359 |
| 2026-02-13 | 2,950.0 | 2,950.0 | 2,710.0 | 2,726.0 | -219.0 | -7.44% | 3,055 |
| 2026-02-12 | 2,900.0 | 2,945.0 | 2,856.0 | 2,945.0 | +33.0 | +1.13% | 5,585 |
| 2026-02-10 | 2,838.0 | 2,921.0 | 2,838.0 | 2,912.0 | +74.0 | +2.61% | 1,045 |
| 2026-02-09 | 2,896.0 | 2,896.0 | 2,830.0 | 2,838.0 | +52.0 | +1.87% | 5,890 |
| 2026-02-06 | 2,843.0 | 2,843.0 | 2,746.0 | 2,786.0 | -107.0 | -3.70% | 1,754 |
| 2026-02-05 | 2,785.0 | 2,893.0 | 2,777.0 | 2,893.0 | +92.0 | +3.28% | 5,674 |
| 2026-02-04 | 2,964.0 | 2,964.0 | 2,801.0 | 2,801.0 | -142.0 | -4.83% | 8,666 |
| 2026-02-03 | 2,917.0 | 2,944.0 | 2,916.0 | 2,943.0 | +48.0 | +1.66% | 481 |
| 2026-02-02 | 2,903.0 | 2,938.0 | 2,895.0 | 2,895.0 | -44.0 | -1.50% | 198 |
| 2026-01-30 | 2,952.0 | 2,954.0 | 2,937.0 | 2,939.0 | +4.0 | +0.14% | 52 |
| 2026-01-29 | 3,032.0 | 3,032.0 | 2,903.0 | 2,935.0 | -47.0 | -1.58% | 26,430 |
| 2026-01-28 | 2,979.0 | 2,982.0 | 2,960.0 | 2,982.0 | +3.0 | +0.10% | 8,906 |
| 2026-01-27 | 2,998.0 | 2,998.0 | 2,975.0 | 2,979.0 | -15.0 | -0.50% | 80 |
| 2026-01-26 | 3,025.0 | 3,025.0 | 2,980.0 | 2,994.0 | -44.0 | -1.45% | 1,539 |
| 2026-01-23 | 3,001.0 | 3,055.0 | 3,001.0 | 3,038.0 | +28.0 | +0.93% | 371 |
| 2026-01-22 | 3,020.0 | 3,020.0 | 3,000.0 | 3,010.0 | +5.0 | +0.17% | 344 |
| 2026-01-21 | 3,050.0 | 3,050.0 | 3,003.0 | 3,005.0 | -48.0 | -1.57% | 383 |
| 2026-01-20 | 3,125.0 | 3,125.0 | 3,050.0 | 3,053.0 | -25.0 | -0.81% | 419 |
| 2026-01-19 | 3,060.0 | 3,078.0 | 3,060.0 | 3,078.0 | +1.0 | +0.03% | 634 |
| 2026-01-16 | 3,098.0 | 3,098.0 | 3,070.0 | 3,077.0 | -27.0 | -0.87% | 301 |
| 2026-01-15 | 3,032.0 | 3,120.0 | 3,032.0 | 3,104.0 | +53.0 | +1.74% | 825 |
| 2026-01-14 | 3,113.0 | 3,113.0 | 3,051.0 | 3,051.0 | -49.0 | -1.58% | 176 |
| 2026-01-13 | 3,105.0 | 3,117.0 | 3,094.0 | 3,100.0 | +25.0 | +0.81% | 209 |
| 2026-01-09 | 3,050.0 | 3,075.0 | 3,048.0 | 3,075.0 | +4.0 | +0.13% | 2,844 |
| 2026-01-08 | 3,080.0 | 3,081.0 | 3,061.0 | 3,071.0 | -5.0 | -0.16% | 295 |
| 2026-01-07 | 3,130.0 | 3,130.0 | 3,070.0 | 3,076.0 | -37.0 | -1.19% | 2,326 |
| 2026-01-06 | 3,084.0 | 3,113.0 | 3,084.0 | 3,113.0 | +33.0 | +1.07% | 857 |
| 2026-01-05 | 3,130.0 | 3,130.0 | 3,070.0 | 3,080.0 | +20.0 | +0.65% | 465 |
| 2025-12-30 | 3,087.0 | 3,087.0 | 3,060.0 | 3,060.0 | -8.0 | -0.26% | 589 |
| 2025-12-29 | 3,146.0 | 3,146.0 | 3,060.0 | 3,068.0 | -8.0 | -0.26% | 709 |
| 2025-12-26 | 3,013.0 | 3,092.0 | 3,013.0 | 3,076.0 | +4.0 | +0.13% | 685 |
| 2025-12-25 | 3,061.0 | 3,072.0 | 3,054.0 | 3,072.0 | +23.0 | +0.75% | 568 |
| 2025-12-24 | 3,055.0 | 3,075.0 | 3,048.0 | 3,049.0 | -19.0 | -0.62% | 585 |
| 2025-12-23 | 3,020.0 | 3,070.0 | 3,020.0 | 3,068.0 | +32.0 | +1.05% | 394 |
| 2025-12-22 | 3,103.0 | 3,103.0 | 3,030.0 | 3,036.0 | +3.0 | +0.10% | 553 |
| 2025-12-19 | 3,098.0 | 3,098.0 | 3,033.0 | 3,033.0 | +5.0 | +0.17% | 15,163 |
| 2025-12-18 | 3,014.0 | 3,041.0 | 3,014.0 | 3,028.0 | -6.0 | -0.20% | 207 |
| 2025-12-17 | 3,044.0 | 3,044.0 | 3,020.0 | 3,034.0 | -9.0 | -0.30% | 17 |
| 2025-12-16 | 3,076.0 | 3,076.0 | 3,043.0 | 3,043.0 | -25.0 | -0.81% | 1,974 |
| 2025-12-15 | 3,049.0 | 3,080.0 | 3,049.0 | 3,068.0 | +10.0 | +0.33% | 301 |
| 2025-12-12 | 3,110.0 | 3,110.0 | 3,057.0 | 3,058.0 | +33.0 | +1.09% | 381 |
| 2025-12-11 | 3,077.0 | 3,077.0 | 3,014.0 | 3,025.0 | -54.0 | -1.75% | 7,396 |
| 2025-12-10 | 3,092.0 | 3,097.0 | 3,068.0 | 3,079.0 | -18.0 | -0.58% | 1,175 |
| 2025-12-09 | 3,118.0 | 3,120.0 | 3,092.0 | 3,097.0 | -21.0 | -0.67% | 2,695 |
| 2025-12-08 | 3,119.0 | 3,119.0 | 3,096.0 | 3,118.0 | +22.0 | +0.71% | 77 |
| 2025-12-05 | 3,140.0 | 3,140.0 | 3,096.0 | 3,096.0 | -44.0 | -1.40% | 169 |
| 2025-12-04 | 3,102.0 | 3,140.0 | 3,102.0 | 3,140.0 | +26.0 | +0.83% | 664 |
| 2025-12-03 | 3,150.0 | 3,150.0 | 3,084.0 | 3,114.0 | +28.0 | +0.91% | 498 |
| 2025-12-02 | 3,133.0 | 3,133.0 | 3,086.0 | 3,086.0 | -32.0 | -1.03% | 3,485 |
| 2025-12-01 | 3,180.0 | 3,180.0 | 3,118.0 | 3,118.0 | -59.0 | -1.86% | 116 |
| 2025-11-28 | 3,200.0 | 3,200.0 | 3,171.0 | 3,177.0 | -6.0 | -0.19% | 202 |
| 2025-11-27 | 3,174.0 | 3,195.0 | 3,174.0 | 3,183.0 | +10.0 | +0.32% | 258 |
| 2025-11-26 | 3,130.0 | 3,188.0 | 3,130.0 | 3,173.0 | +43.0 | +1.37% | 449 |
| 2025-11-25 | 3,161.0 | 3,165.0 | 3,130.0 | 3,130.0 | -60.0 | -1.88% | 429 |
| 2025-11-21 | 3,150.0 | 3,190.0 | 3,100.0 | 3,190.0 | +40.0 | +1.27% | 498 |
| 2025-11-20 | 3,180.0 | 3,180.0 | 3,140.0 | 3,150.0 | +40.0 | +1.29% | 776 |
| 2025-11-19 | 3,114.0 | 3,131.0 | 3,110.0 | 3,110.0 | -4.0 | -0.13% | 135 |
| 2025-11-18 | 3,197.0 | 3,197.0 | 3,111.0 | 3,114.0 | -83.0 | -2.60% | 1,221 |
| 2025-11-17 | 3,220.0 | 3,220.0 | 3,180.0 | 3,197.0 | -27.0 | -0.84% | 1,388 |
| 2025-11-14 | 3,230.0 | 3,230.0 | 3,211.0 | 3,224.0 | -26.0 | -0.80% | 224 |
| 2025-11-13 | 3,262.0 | 3,262.0 | 3,238.0 | 3,250.0 | +33.0 | +1.03% | 1,880 |
| 2025-11-12 | 3,204.0 | 3,242.0 | 3,204.0 | 3,217.0 | +15.0 | +0.47% | 344 |
| 2025-11-11 | 3,188.0 | 3,210.0 | 3,185.0 | 3,202.0 | +32.0 | +1.01% | 278 |
| 2025-11-10 | 3,180.0 | 3,180.0 | 3,160.0 | 3,170.0 | +8.0 | +0.25% | 1,346 |
| 2025-11-07 | 3,098.0 | 3,171.0 | 3,098.0 | 3,162.0 | +14.0 | +0.44% | 5,983 |
| 2025-11-06 | 3,185.0 | 3,201.0 | 3,148.0 | 3,148.0 | -18.0 | -0.57% | 843 |
| 2025-11-05 | 3,173.0 | 3,218.0 | 3,120.0 | 3,166.0 | -31.0 | -0.97% | 5,113 |
| 2025-11-04 | 3,293.0 | 3,293.0 | 3,188.0 | 3,197.0 | -26.0 | -0.81% | 2,041 |
| 2025-10-31 | 3,188.0 | 3,246.0 | 3,188.0 | 3,223.0 | +52.0 | +1.64% | 1,657 |
| 2025-10-30 | 3,149.0 | 3,178.0 | 3,146.0 | 3,171.0 | +11.0 | +0.35% | 971 |
| 2025-10-29 | 3,170.0 | 3,170.0 | 3,150.0 | 3,160.0 | -20.0 | -0.63% | 424 |
| 2025-10-28 | 3,212.0 | 3,212.0 | 3,173.0 | 3,180.0 | -9.0 | -0.28% | 460 |
| 2025-10-27 | 3,215.0 | 3,215.0 | 3,177.0 | 3,189.0 | +77.0 | +2.47% | 787 |
| 2025-10-23 | 3,103.0 | 3,129.0 | 3,097.0 | 3,112.0 | -34.0 | -1.08% | 3,254 |
| 2025-10-22 | 3,157.0 | 3,166.0 | 3,130.0 | 3,146.0 | -20.0 | -0.63% | 31,107 |
| 2025-10-21 | 3,189.0 | 3,189.0 | 3,148.0 | 3,166.0 | +31.0 | +0.99% | 2,239 |
| 2025-10-20 | 3,098.0 | 3,135.0 | 3,095.0 | 3,135.0 | +97.0 | +3.19% | 620 |
| 2025-10-17 | 3,032.0 | 3,079.0 | 3,032.0 | 3,038.0 | -41.0 | -1.33% | 688 |
| 2025-10-16 | 3,054.0 | 3,085.0 | 3,054.0 | 3,079.0 | +13.0 | +0.42% | 1,209 |
| 2025-10-15 | 3,032.0 | 3,066.0 | 3,032.0 | 3,066.0 | +39.0 | +1.29% | 517 |
| 2025-10-14 | 3,052.0 | 3,070.0 | 3,010.0 | 3,027.0 | -81.0 | -2.61% | 3,710 |
| 2025-10-10 | 3,149.0 | 3,154.0 | 3,106.0 | 3,108.0 | -52.0 | -1.65% | 4,362 |
| 2025-10-09 | 3,158.0 | 3,173.0 | 3,147.0 | 3,160.0 | +30.0 | +0.96% | 8,018 |
| 2025-10-08 | 3,117.0 | 3,152.0 | 3,117.0 | 3,130.0 | +13.0 | +0.42% | 470 |
| 2025-10-07 | 3,180.0 | 3,180.0 | 3,112.0 | 3,117.0 | -12.0 | -0.38% | 24,431 |
| 2025-10-06 | 3,127.0 | 3,136.0 | 3,095.0 | 3,129.0 | +95.0 | +3.13% | 6,180 |
| 2025-10-03 | 2,986.0 | 3,037.0 | 2,986.0 | 3,034.0 | +50.0 | +1.68% | 679 |
| 2025-10-02 | 3,030.0 | 3,030.0 | 2,973.0 | 2,984.0 | -33.0 | -1.09% | 1,024 |
| 2025-10-01 | 3,045.0 | 3,045.0 | 3,001.0 | 3,017.0 | -27.0 | -0.89% | 198 |
| 2025-09-30 | 2,990.0 | 3,046.0 | 2,990.0 | 3,044.0 | +12.0 | +0.40% | 1,288 |
| 2025-09-29 | 3,121.0 | 3,170.0 | 3,031.0 | 3,032.0 | -25.0 | -0.82% | 767 |
| 2025-09-26 | 3,077.0 | 3,085.0 | 3,057.0 | 3,057.0 | -12.0 | -0.39% | 408 |
| 2025-09-25 | 3,063.0 | 3,069.0 | 3,050.0 | 3,069.0 | +16.0 | +0.52% | 1,056 |
| 2025-09-24 | 3,040.0 | 3,053.0 | 3,030.0 | 3,053.0 | +7.0 | +0.23% | 2,425 |
| 2025-09-22 | 3,070.0 | 3,091.0 | 3,046.0 | 3,046.0 | -26.0 | -0.85% | 4,189 |
| 2025-09-19 | 3,098.0 | 3,111.0 | 3,050.0 | 3,072.0 | -22.0 | -0.71% | 492 |
| 2025-09-18 | 3,092.0 | 3,106.0 | 3,074.0 | 3,094.0 | -2.0 | -0.06% | 805 |
| 2025-09-17 | 3,109.0 | 3,109.0 | 3,074.0 | 3,096.0 | -3.0 | -0.10% | 3,148 |
| 2025-09-16 | 3,120.0 | 3,120.0 | 3,077.0 | 3,099.0 | -5.0 | -0.16% | 629 |
| 2025-09-12 | 3,125.0 | 3,125.0 | 3,079.0 | 3,104.0 | +26.0 | +0.84% | 1,730 |
| 2025-09-11 | 3,097.0 | 3,097.0 | 3,060.0 | 3,078.0 | — | — | 670 |
直近120営業日分を表示