KabuInsight

Ｇｌｏｂａｌ　Ｘ　Ｊａｐａｎ株式会社　グローバルＸ　ゲーム＆アニメ−日本株式　ＥＴＦ

2640
その他/その他/Global X Japan Games & Animation 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
2026-03-133,980.04,041.03,960.04,026.0+46.0+1.16%53,536
2026-03-123,997.03,997.03,935.03,980.0-28.0-0.70%30,465
2026-03-114,000.04,055.03,985.04,008.0+99.0+2.53%21,242
2026-03-103,938.03,963.03,905.03,909.0-11.0-0.28%15,546
2026-03-093,773.03,920.03,773.03,920.0+7.0+0.18%42,425
2026-03-063,818.03,923.03,818.03,913.0+77.0+2.01%21,521
2026-03-053,968.03,970.03,822.03,836.0-76.0-1.94%25,664
2026-03-043,848.03,934.03,815.03,912.0+37.0+0.95%21,842
2026-03-034,005.04,005.03,875.03,875.0-139.0-3.46%26,482
2026-03-024,068.04,068.03,997.04,014.0-53.0-1.30%24,664
2026-02-273,936.04,067.03,936.04,067.0+158.0+4.04%24,580
2026-02-263,838.03,933.03,838.03,909.0+89.0+2.33%22,950
2026-02-253,782.03,836.03,782.03,820.0+49.0+1.30%10,921
2026-02-243,850.03,850.03,770.03,771.0-79.0-2.05%36,895
2026-02-203,910.03,910.03,818.03,850.0-51.0-1.31%17,055
2026-02-193,908.03,908.03,845.03,901.0+34.0+0.88%11,584
2026-02-183,835.03,882.03,835.03,867.0+53.0+1.39%7,896
2026-02-173,900.03,900.03,814.03,814.0-88.0-2.26%15,832
2026-02-163,930.03,930.03,846.03,902.0+31.0+0.80%35,600
2026-02-134,000.04,003.03,805.03,871.0-134.0-3.35%70,042
2026-02-124,133.04,142.04,005.04,005.0-58.0-1.43%95,809
2026-02-104,026.04,081.03,999.04,063.0+107.0+2.70%74,903
2026-02-093,984.04,026.03,949.03,956.0+42.0+1.07%86,650
2026-02-063,945.03,945.03,862.03,914.0-18.0-0.46%18,160
2026-02-053,898.03,974.03,877.03,932.0+22.0+0.56%58,809
2026-02-044,025.04,025.03,903.03,910.0-185.0-4.52%53,047
2026-02-034,125.04,125.04,065.04,095.0+9.0+0.22%23,819
2026-02-024,181.04,193.04,075.04,086.0-107.0-2.55%23,275
2026-01-304,192.04,242.04,175.04,193.0+18.0+0.43%11,742
2026-01-294,150.04,209.04,128.04,175.0-34.0-0.81%12,253
2026-01-284,251.04,251.04,175.04,209.0-11.0-0.26%16,392
2026-01-274,278.04,278.04,210.04,220.0-43.0-1.01%6,752
2026-01-264,247.04,305.04,230.04,263.0-47.0-1.09%8,148
2026-01-234,266.04,348.04,230.04,310.0+90.0+2.13%22,255
2026-01-224,268.04,269.04,220.04,220.0-48.0-1.12%9,058
2026-01-214,300.04,301.04,242.04,268.0-56.0-1.30%12,981
2026-01-204,339.04,345.04,307.04,324.0-15.0-0.35%11,287
2026-01-194,352.04,352.04,320.04,339.0-2.0-0.05%5,102
2026-01-164,449.04,449.04,325.04,341.0-68.0-1.54%9,603
2026-01-154,400.04,424.04,381.04,409.0+36.0+0.82%18,674
2026-01-144,357.04,379.04,328.04,373.0+51.0+1.18%12,992
2026-01-134,398.04,398.04,301.04,322.0-6.0-0.14%19,000
2026-01-094,330.04,360.04,260.04,328.0+26.0+0.60%10,317
2026-01-084,294.04,326.04,287.04,302.0-58.0-1.33%11,268
2026-01-074,349.04,360.04,284.04,360.0-42.0-0.95%23,636
2026-01-064,381.04,403.04,368.04,402.0+22.0+0.50%12,580
2026-01-054,352.04,380.04,328.04,380.0+69.0+1.60%10,658
2025-12-304,355.04,365.04,311.04,311.0-10.0-0.23%5,156
2025-12-294,391.04,394.04,317.04,321.0-15.0-0.35%10,347
2025-12-264,323.04,372.04,323.04,336.0+36.0+0.84%11,876
2025-12-254,307.04,321.04,294.04,300.0+19.0+0.44%9,310
2025-12-244,355.04,355.04,277.04,281.0-58.0-1.34%17,854
2025-12-234,210.04,360.04,210.04,339.0+76.0+1.78%19,113
2025-12-224,370.04,370.04,246.04,263.0-127.0-2.89%25,085
2025-12-194,329.04,390.04,280.04,390.0+64.0+1.48%16,528
2025-12-184,320.04,333.04,296.04,326.0+11.0+0.25%11,070
2025-12-174,333.04,333.04,290.04,315.0-29.0-0.67%12,817
2025-12-164,389.04,389.04,339.04,344.0-42.0-0.96%9,150
2025-12-154,407.04,436.04,378.04,386.0-12.0-0.27%15,374
2025-12-124,350.04,423.04,343.04,398.0+23.0+0.53%14,224
2025-12-114,410.04,410.04,335.04,375.0-55.0-1.24%12,435
2025-12-104,485.04,489.04,409.04,430.0-66.0-1.47%34,245
2025-12-094,540.04,549.04,483.04,496.0-37.0-0.82%17,109
2025-12-084,516.04,535.04,494.04,533.0+36.0+0.80%4,289
2025-12-054,574.04,574.04,492.04,497.0-83.0-1.81%18,560
2025-12-044,595.04,595.04,510.04,580.0+31.0+0.68%5,294
2025-12-034,573.04,573.04,506.04,549.0-37.0-0.81%18,788
2025-12-024,638.04,638.04,582.04,586.0-71.0-1.52%11,965
2025-12-014,709.04,709.04,610.04,657.0-58.0-1.23%9,194
2025-11-284,690.04,726.04,690.04,715.0+19.0+0.40%6,967
2025-11-274,682.04,718.04,681.04,696.0+23.0+0.49%14,532
2025-11-264,642.04,695.04,632.04,673.0+14.0+0.30%4,780
2025-11-254,725.04,725.04,609.04,659.0-36.0-0.77%10,662
2025-11-214,569.04,706.04,554.04,695.0+79.0+1.71%11,376
2025-11-204,649.04,675.04,585.04,616.0+51.0+1.12%4,828
2025-11-194,584.04,592.04,540.04,565.0-31.0-0.67%6,953
2025-11-184,641.04,659.04,582.04,596.0-79.0-1.69%22,808
2025-11-174,682.04,700.04,642.04,675.0-29.0-0.62%12,619
2025-11-144,719.04,719.04,651.04,704.0-45.0-0.95%17,055
2025-11-134,744.04,752.04,720.04,749.0-1.0-0.02%17,078
2025-11-124,669.04,750.04,669.04,750.0+93.0+2.00%17,973
2025-11-114,630.04,672.04,583.04,657.0+36.0+0.78%17,919
2025-11-104,651.04,659.04,576.04,621.0-38.0-0.82%9,622
2025-11-074,630.04,678.04,596.04,659.0+9.0+0.19%8,766
2025-11-064,682.04,760.04,634.04,650.0-27.0-0.58%20,944
2025-11-054,708.04,736.04,605.04,677.0-2.0-0.04%25,273
2025-11-044,700.04,746.04,647.04,679.0+19.0+0.41%21,238
2025-10-314,558.04,682.04,558.04,660.0+131.0+2.89%19,835
2025-10-304,533.04,534.04,471.04,529.0-57.0-1.24%46,145
2025-10-294,610.04,631.04,564.04,586.0-80.0-1.71%12,111
2025-10-284,681.04,689.04,626.04,666.0-14.0-0.30%19,659
2025-10-274,700.04,713.04,661.04,680.0+13.0+0.28%17,848
2025-10-234,661.04,674.04,624.04,667.0+7.0+0.15%14,251
2025-10-224,726.04,726.04,660.04,660.0-40.0-0.85%27,858
2025-10-214,678.04,715.04,618.04,700.0+87.0+1.89%25,449
2025-10-204,645.04,649.04,582.04,613.0+108.0+2.40%31,243
2025-10-174,490.04,525.04,474.04,505.0-35.0-0.77%9,762
2025-10-164,570.04,592.04,522.04,540.0-23.0-0.50%8,008
2025-10-154,538.04,595.04,538.04,563.0+63.0+1.40%13,126
2025-10-144,572.04,587.04,495.04,500.0-121.0-2.62%34,480
2025-10-104,700.04,702.04,621.04,621.0-98.0-2.08%17,013
2025-10-094,780.04,780.04,691.04,719.0-20.0-0.42%65,609
2025-10-084,734.04,799.04,723.04,739.0+24.0+0.51%15,831
2025-10-074,750.04,752.04,682.04,715.0-15.0-0.32%14,321
2025-10-064,709.04,748.04,667.04,730.0+101.0+2.18%39,783
2025-10-034,592.04,635.04,588.04,629.0+40.0+0.87%40,963
2025-10-024,690.04,690.04,516.04,589.0-104.0-2.22%44,542
2025-10-014,628.04,693.04,589.04,693.0+78.0+1.69%28,130
2025-09-304,560.04,620.04,559.04,615.0+34.0+0.74%47,565
2025-09-294,585.04,618.04,562.04,581.0-12.0-0.26%11,502
2025-09-264,588.04,661.04,585.04,593.0+5.0+0.11%39,026
2025-09-254,567.04,614.04,564.04,588.0+31.0+0.68%11,483
2025-09-244,603.04,608.04,555.04,557.0-40.0-0.87%40,064
2025-09-224,648.04,677.04,595.04,597.0-38.0-0.82%27,180
2025-09-194,727.04,727.04,588.04,635.0-48.0-1.02%89,147
2025-09-184,700.04,700.04,650.04,683.0-5.0-0.11%22,435
2025-09-174,670.04,701.04,650.04,688.0+15.0+0.32%31,889
2025-09-164,693.04,713.04,640.04,673.0-18.0-0.38%9,729
2025-09-124,704.04,710.04,667.04,691.0+32.0+0.69%8,492
2025-09-114,699.04,699.04,633.04,659.0——9,205

直近120営業日分を表示