Ｇｌｏｂａｌ Ｘ Ｊａｐａｎ株式会社 グローバルＸ ロボティクス＆ＡＩ−日本株式 ＥＴＦ
2638その他/その他/Global X Japan Robotics & AI 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 | 2,404.0 | 2,420.0 | 2,381.0 | 2,410.0 | -29.0 | -1.19% | 26,288 |
| 2026-03-12 | 2,450.0 | 2,465.0 | 2,424.0 | 2,439.0 | -39.0 | -1.57% | 32,163 |
| 2026-03-11 | 2,505.0 | 2,526.0 | 2,478.0 | 2,478.0 | +23.0 | +0.94% | 45,674 |
| 2026-03-10 | 2,466.0 | 2,479.0 | 2,432.0 | 2,455.0 | +3.0 | +0.12% | 65,330 |
| 2026-03-09 | 2,372.0 | 2,452.0 | 2,325.0 | 2,452.0 | -59.0 | -2.35% | 112,137 |
| 2026-03-06 | 2,447.0 | 2,524.0 | 2,447.0 | 2,511.0 | +36.0 | +1.45% | 28,616 |
| 2026-03-05 | 2,528.0 | 2,529.0 | 2,451.0 | 2,475.0 | +41.0 | +1.68% | 95,963 |
| 2026-03-04 | 2,461.0 | 2,500.0 | 2,392.0 | 2,434.0 | -90.0 | -3.57% | 101,328 |
| 2026-03-03 | 2,625.0 | 2,640.0 | 2,511.0 | 2,524.0 | -112.0 | -4.25% | 130,058 |
| 2026-03-02 | 2,688.0 | 2,690.0 | 2,596.0 | 2,636.0 | -55.0 | -2.04% | 78,195 |
| 2026-02-27 | 2,685.0 | 2,691.0 | 2,643.0 | 2,691.0 | +56.0 | +2.13% | 82,968 |
| 2026-02-26 | 2,635.0 | 2,657.0 | 2,622.0 | 2,635.0 | +42.0 | +1.62% | 25,521 |
| 2026-02-25 | 2,542.0 | 2,610.0 | 2,541.0 | 2,593.0 | +70.0 | +2.77% | 74,904 |
| 2026-02-24 | 2,528.0 | 2,556.0 | 2,510.0 | 2,523.0 | +13.0 | +0.52% | 61,055 |
| 2026-02-20 | 2,520.0 | 2,520.0 | 2,481.0 | 2,510.0 | -10.0 | -0.40% | 24,825 |
| 2026-02-19 | 2,505.0 | 2,520.0 | 2,492.0 | 2,520.0 | +40.0 | +1.61% | 16,275 |
| 2026-02-18 | 2,501.0 | 2,501.0 | 2,475.0 | 2,480.0 | -22.0 | -0.88% | 19,174 |
| 2026-02-17 | 2,496.0 | 2,502.0 | 2,451.0 | 2,502.0 | +21.0 | +0.85% | 38,274 |
| 2026-02-16 | 2,470.0 | 2,491.0 | 2,466.0 | 2,481.0 | +10.0 | +0.40% | 25,761 |
| 2026-02-13 | 2,532.0 | 2,532.0 | 2,453.0 | 2,471.0 | -63.0 | -2.49% | 44,799 |
| 2026-02-12 | 2,590.0 | 2,590.0 | 2,519.0 | 2,534.0 | -26.0 | -1.02% | 56,054 |
| 2026-02-10 | 2,520.0 | 2,560.0 | 2,510.0 | 2,560.0 | +76.0 | +3.06% | 58,600 |
| 2026-02-09 | 2,500.0 | 2,517.0 | 2,450.0 | 2,484.0 | +67.0 | +2.77% | 58,714 |
| 2026-02-06 | 2,400.0 | 2,417.0 | 2,351.0 | 2,417.0 | -5.0 | -0.21% | 42,373 |
| 2026-02-05 | 2,450.0 | 2,450.0 | 2,401.0 | 2,422.0 | -17.0 | -0.70% | 46,085 |
| 2026-02-04 | 2,464.0 | 2,465.0 | 2,403.0 | 2,439.0 | -17.0 | -0.69% | 52,743 |
| 2026-02-03 | 2,415.0 | 2,457.0 | 2,409.0 | 2,456.0 | +81.0 | +3.41% | 53,203 |
| 2026-02-02 | 2,436.0 | 2,437.0 | 2,375.0 | 2,375.0 | -46.0 | -1.90% | 59,578 |
| 2026-01-30 | 2,415.0 | 2,429.0 | 2,386.0 | 2,421.0 | +11.0 | +0.46% | 33,320 |
| 2026-01-29 | 2,425.0 | 2,435.0 | 2,386.0 | 2,410.0 | -14.0 | -0.58% | 54,304 |
| 2026-01-28 | 2,465.0 | 2,465.0 | 2,409.0 | 2,424.0 | -40.0 | -1.62% | 97,475 |
| 2026-01-27 | 2,478.0 | 2,484.0 | 2,445.0 | 2,464.0 | -14.0 | -0.56% | 64,143 |
| 2026-01-26 | 2,503.0 | 2,503.0 | 2,445.0 | 2,478.0 | -53.0 | -2.09% | 72,170 |
| 2026-01-23 | 2,537.0 | 2,537.0 | 2,514.0 | 2,531.0 | +15.0 | +0.60% | 28,590 |
| 2026-01-22 | 2,550.0 | 2,550.0 | 2,511.0 | 2,516.0 | -6.0 | -0.24% | 42,406 |
| 2026-01-21 | 2,487.0 | 2,522.0 | 2,467.0 | 2,522.0 | -4.0 | -0.16% | 92,829 |
| 2026-01-20 | 2,580.0 | 2,580.0 | 2,520.0 | 2,526.0 | -33.0 | -1.29% | 40,771 |
| 2026-01-19 | 2,568.0 | 2,568.0 | 2,519.0 | 2,559.0 | -23.0 | -0.89% | 64,174 |
| 2026-01-16 | 2,565.0 | 2,583.0 | 2,543.0 | 2,582.0 | +14.0 | +0.55% | 51,184 |
| 2026-01-15 | 2,578.0 | 2,589.0 | 2,530.0 | 2,568.0 | +9.0 | +0.35% | 75,974 |
| 2026-01-14 | 2,506.0 | 2,564.0 | 2,506.0 | 2,559.0 | +53.0 | +2.11% | 45,478 |
| 2026-01-13 | 2,524.0 | 2,535.0 | 2,492.0 | 2,506.0 | +35.0 | +1.42% | 37,550 |
| 2026-01-09 | 2,480.0 | 2,500.0 | 2,430.0 | 2,471.0 | +35.0 | +1.44% | 17,336 |
| 2026-01-08 | 2,472.0 | 2,472.0 | 2,432.0 | 2,436.0 | -21.0 | -0.85% | 24,716 |
| 2026-01-07 | 2,474.0 | 2,490.0 | 2,452.0 | 2,457.0 | -26.0 | -1.05% | 66,163 |
| 2026-01-06 | 2,479.0 | 2,488.0 | 2,453.0 | 2,483.0 | +41.0 | +1.68% | 31,235 |
| 2026-01-05 | 2,448.0 | 2,448.0 | 2,420.0 | 2,442.0 | +39.0 | +1.62% | 29,484 |
| 2025-12-30 | 2,396.0 | 2,409.0 | 2,392.0 | 2,403.0 | +7.0 | +0.29% | 30,900 |
| 2025-12-29 | 2,392.0 | 2,404.0 | 2,384.0 | 2,396.0 | +21.0 | +0.88% | 24,817 |
| 2025-12-26 | 2,391.0 | 2,402.0 | 2,373.0 | 2,375.0 | -16.0 | -0.67% | 16,637 |
| 2025-12-25 | 2,362.0 | 2,391.0 | 2,362.0 | 2,391.0 | +1.0 | +0.04% | 13,693 |
| 2025-12-24 | 2,427.0 | 2,427.0 | 2,359.0 | 2,390.0 | -25.0 | -1.04% | 34,342 |
| 2025-12-23 | 2,376.0 | 2,415.0 | 2,370.0 | 2,415.0 | +39.0 | +1.64% | 23,691 |
| 2025-12-22 | 2,414.0 | 2,414.0 | 2,352.0 | 2,376.0 | +35.0 | +1.50% | 39,521 |
| 2025-12-19 | 2,368.0 | 2,368.0 | 2,327.0 | 2,341.0 | +15.0 | +0.64% | 41,111 |
| 2025-12-18 | 2,331.0 | 2,335.0 | 2,310.0 | 2,326.0 | -41.0 | -1.73% | 37,239 |
| 2025-12-17 | 2,375.0 | 2,375.0 | 2,320.0 | 2,367.0 | -2.0 | -0.08% | 37,547 |
| 2025-12-16 | 2,440.0 | 2,440.0 | 2,368.0 | 2,369.0 | -65.0 | -2.67% | 34,842 |
| 2025-12-15 | 2,480.0 | 2,498.0 | 2,413.0 | 2,434.0 | -12.0 | -0.49% | 44,685 |
| 2025-12-12 | 2,440.0 | 2,446.0 | 2,413.0 | 2,446.0 | +53.0 | +2.21% | 30,157 |
| 2025-12-11 | 2,451.0 | 2,454.0 | 2,376.0 | 2,393.0 | -57.0 | -2.33% | 30,722 |
| 2025-12-10 | 2,434.0 | 2,468.0 | 2,420.0 | 2,450.0 | +20.0 | +0.82% | 55,201 |
| 2025-12-09 | 2,414.0 | 2,430.0 | 2,398.0 | 2,430.0 | +16.0 | +0.66% | 35,117 |
| 2025-12-08 | 2,400.0 | 2,417.0 | 2,390.0 | 2,414.0 | -6.0 | -0.25% | 62,728 |
| 2025-12-05 | 2,426.0 | 2,429.0 | 2,377.0 | 2,420.0 | +2.0 | +0.08% | 109,527 |
| 2025-12-04 | 2,314.0 | 2,418.0 | 2,312.0 | 2,418.0 | +114.0 | +4.95% | 34,452 |
| 2025-12-03 | 2,348.0 | 2,348.0 | 2,292.0 | 2,304.0 | +6.0 | +0.26% | 13,463 |
| 2025-12-02 | 2,299.0 | 2,311.0 | 2,288.0 | 2,298.0 | +27.0 | +1.19% | 9,523 |
| 2025-12-01 | 2,337.0 | 2,337.0 | 2,263.0 | 2,271.0 | -16.0 | -0.70% | 11,797 |
| 2025-11-28 | 2,279.0 | 2,298.0 | 2,275.0 | 2,287.0 | +2.0 | +0.09% | 12,092 |
| 2025-11-27 | 2,288.0 | 2,295.0 | 2,277.0 | 2,285.0 | +4.0 | +0.18% | 8,572 |
| 2025-11-26 | 2,313.0 | 2,313.0 | 2,261.0 | 2,281.0 | +18.0 | +0.80% | 7,063 |
| 2025-11-25 | 2,274.0 | 2,286.0 | 2,257.0 | 2,263.0 | +13.0 | +0.58% | 8,685 |
| 2025-11-21 | 2,200.0 | 2,267.0 | 2,200.0 | 2,250.0 | +9.0 | +0.40% | 19,956 |
| 2025-11-20 | 2,273.0 | 2,273.0 | 2,227.0 | 2,241.0 | +18.0 | +0.81% | 6,957 |
| 2025-11-19 | 2,255.0 | 2,255.0 | 2,199.0 | 2,223.0 | -13.0 | -0.58% | 11,021 |
| 2025-11-18 | 2,300.0 | 2,300.0 | 2,236.0 | 2,236.0 | -74.0 | -3.20% | 62,041 |
| 2025-11-17 | 2,380.0 | 2,380.0 | 2,305.0 | 2,310.0 | -56.0 | -2.37% | 11,325 |
| 2025-11-14 | 2,403.0 | 2,403.0 | 2,300.0 | 2,366.0 | -39.0 | -1.62% | 50,297 |
| 2025-11-13 | 2,405.0 | 2,405.0 | 2,376.0 | 2,405.0 | +12.0 | +0.50% | 4,303 |
| 2025-11-12 | 2,372.0 | 2,399.0 | 2,365.0 | 2,393.0 | +38.0 | +1.61% | 27,232 |
| 2025-11-11 | 2,367.0 | 2,367.0 | 2,348.0 | 2,355.0 | +10.0 | +0.43% | 17,359 |
| 2025-11-10 | 2,382.0 | 2,382.0 | 2,336.0 | 2,345.0 | +13.0 | +0.56% | 2,759 |
| 2025-11-07 | 2,353.0 | 2,353.0 | 2,318.0 | 2,332.0 | -23.0 | -0.98% | 13,554 |
| 2025-11-06 | 2,380.0 | 2,389.0 | 2,355.0 | 2,355.0 | -9.0 | -0.38% | 6,425 |
| 2025-11-05 | 2,376.0 | 2,376.0 | 2,314.0 | 2,364.0 | -42.0 | -1.75% | 21,947 |
| 2025-11-04 | 2,423.0 | 2,445.0 | 2,406.0 | 2,406.0 | -8.0 | -0.33% | 11,085 |
| 2025-10-31 | 2,432.0 | 2,432.0 | 2,395.0 | 2,414.0 | +32.0 | +1.34% | 12,458 |
| 2025-10-30 | 2,367.0 | 2,393.0 | 2,366.0 | 2,382.0 | +9.0 | +0.38% | 10,525 |
| 2025-10-29 | 2,402.0 | 2,402.0 | 2,366.0 | 2,373.0 | -26.0 | -1.08% | 5,767 |
| 2025-10-28 | 2,452.0 | 2,452.0 | 2,397.0 | 2,399.0 | -49.0 | -2.00% | 11,043 |
| 2025-10-27 | 2,426.0 | 2,449.0 | 2,426.0 | 2,448.0 | +50.0 | +2.09% | 14,479 |
| 2025-10-23 | 2,393.0 | 2,398.0 | 2,378.0 | 2,398.0 | -18.0 | -0.75% | 8,154 |
| 2025-10-22 | 2,390.0 | 2,419.0 | 2,385.0 | 2,416.0 | +26.0 | +1.09% | 6,495 |
| 2025-10-21 | 2,396.0 | 2,415.0 | 2,390.0 | 2,390.0 | -3.0 | -0.13% | 9,037 |
| 2025-10-20 | 2,372.0 | 2,395.0 | 2,363.0 | 2,393.0 | +71.0 | +3.06% | 14,042 |
| 2025-10-17 | 2,351.0 | 2,351.0 | 2,320.0 | 2,322.0 | -33.0 | -1.40% | 5,874 |
| 2025-10-16 | 2,397.0 | 2,397.0 | 2,345.0 | 2,355.0 | -33.0 | -1.38% | 4,770 |
| 2025-10-15 | 2,350.0 | 2,388.0 | 2,334.0 | 2,388.0 | +88.0 | +3.83% | 10,323 |
| 2025-10-14 | 2,338.0 | 2,372.0 | 2,300.0 | 2,300.0 | -88.0 | -3.69% | 14,081 |
| 2025-10-10 | 2,398.0 | 2,410.0 | 2,382.0 | 2,388.0 | -9.0 | -0.38% | 6,318 |
| 2025-10-09 | 2,362.0 | 2,397.0 | 2,358.0 | 2,397.0 | +45.0 | +1.91% | 21,017 |
| 2025-10-08 | 2,354.0 | 2,366.0 | 2,350.0 | 2,352.0 | -8.0 | -0.34% | 7,065 |
| 2025-10-07 | 2,384.0 | 2,384.0 | 2,354.0 | 2,360.0 | -10.0 | -0.42% | 10,065 |
| 2025-10-06 | 2,458.0 | 2,458.0 | 2,339.0 | 2,370.0 | +112.0 | +4.96% | 24,152 |
| 2025-10-03 | 2,237.0 | 2,266.0 | 2,237.0 | 2,258.0 | +35.0 | +1.57% | 4,486 |
| 2025-10-02 | 2,241.0 | 2,241.0 | 2,213.0 | 2,223.0 | -6.0 | -0.27% | 10,250 |
| 2025-10-01 | 2,274.0 | 2,274.0 | 2,223.0 | 2,229.0 | -38.0 | -1.68% | 2,433 |
| 2025-09-30 | 2,253.0 | 2,267.0 | 2,251.0 | 2,267.0 | +14.0 | +0.62% | 1,870 |
| 2025-09-29 | 2,260.0 | 2,264.0 | 2,242.0 | 2,253.0 | -2.0 | -0.09% | 2,252 |
| 2025-09-26 | 2,232.0 | 2,268.0 | 2,232.0 | 2,255.0 | -9.0 | -0.40% | 3,895 |
| 2025-09-25 | 2,262.0 | 2,265.0 | 2,245.0 | 2,264.0 | +4.0 | +0.18% | 9,688 |
| 2025-09-24 | 2,281.0 | 2,282.0 | 2,248.0 | 2,260.0 | -24.0 | -1.05% | 8,176 |
| 2025-09-22 | 2,300.0 | 2,300.0 | 2,276.0 | 2,284.0 | -66.0 | -2.81% | 14,905 |
| 2025-09-19 | 2,301.0 | 2,350.0 | 2,260.0 | 2,350.0 | +63.0 | +2.75% | 18,141 |
| 2025-09-18 | 2,280.0 | 2,305.0 | 2,270.0 | 2,287.0 | +12.0 | +0.53% | 13,025 |
| 2025-09-17 | 2,253.0 | 2,276.0 | 2,253.0 | 2,275.0 | +9.0 | +0.40% | 6,178 |
| 2025-09-16 | 2,275.0 | 2,278.0 | 2,258.0 | 2,266.0 | +1.0 | +0.04% | 2,784 |
| 2025-09-12 | 2,290.0 | 2,290.0 | 2,256.0 | 2,265.0 | +18.0 | +0.80% | 3,965 |
| 2025-09-11 | 2,221.0 | 2,264.0 | 2,221.0 | 2,247.0 | — | — | 5,271 |
直近120営業日分を表示