KabuInsight

Ｇｌｏｂａｌ　Ｘ　Ｊａｐａｎ株式会社　グローバルＸ　グローバルリーダーズ−日本株式　ＥＴＦ

2641
その他/その他/Global X Japan Global Leaders 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
2026-03-134,151.04,239.04,135.04,214.0+47.0+1.13%2,013
2026-03-124,211.04,222.04,167.04,167.0-80.0-1.88%8,970
2026-03-114,282.04,295.04,246.04,247.0+51.0+1.22%7,459
2026-03-104,202.04,236.04,170.04,196.0+88.0+2.14%18,411
2026-03-094,110.04,111.03,997.04,108.0-72.0-1.72%19,054
2026-03-064,201.04,247.04,180.04,180.0-44.0-1.04%7,219
2026-03-054,300.04,313.04,213.04,224.0+64.0+1.54%10,681
2026-03-044,235.04,250.04,120.04,160.0-215.0-4.91%71,307
2026-03-034,403.04,429.04,300.04,375.0-86.0-1.93%12,152
2026-03-024,370.04,461.04,360.04,461.0-8.0-0.18%25,780
2026-02-274,375.04,473.04,375.04,469.0+100.0+2.29%7,892
2026-02-264,350.04,419.04,350.04,369.0+45.0+1.04%4,079
2026-02-254,309.04,344.04,270.04,324.0+41.0+0.96%9,760
2026-02-244,255.04,315.04,255.04,283.0+24.0+0.56%5,099
2026-02-204,310.04,310.04,256.04,259.0-76.0-1.75%4,013
2026-02-194,309.04,339.04,297.04,335.0+43.0+1.00%18,218
2026-02-184,295.04,315.04,281.04,292.0+27.0+0.63%13,706
2026-02-174,329.04,329.04,225.04,265.0-43.0-1.00%23,398
2026-02-164,419.04,419.04,289.04,308.0-107.0-2.42%10,440
2026-02-134,432.04,432.04,350.04,415.0-17.0-0.38%8,909
2026-02-124,474.04,474.04,407.04,432.0-40.0-0.89%24,134
2026-02-104,420.04,472.04,394.04,472.0+94.0+2.15%7,601
2026-02-094,401.04,412.04,339.04,378.0+117.0+2.75%5,380
2026-02-064,193.04,261.04,136.04,261.0+64.0+1.52%22,375
2026-02-054,245.04,245.04,145.04,197.0-3.0-0.07%20,032
2026-02-044,237.04,237.04,152.04,200.0-17.0-0.40%40,492
2026-02-034,166.04,222.04,161.04,217.0+75.0+1.81%8,091
2026-02-024,113.04,224.04,065.04,142.0+57.0+1.40%5,711
2026-01-304,121.04,125.04,070.04,085.0+12.0+0.29%30,390
2026-01-294,121.04,121.04,013.04,073.0+22.0+0.54%11,512
2026-01-284,077.04,077.04,023.04,051.0+19.0+0.47%74,491
2026-01-274,091.04,091.04,032.04,032.0-56.0-1.37%1,121
2026-01-264,187.04,187.04,068.04,088.0-99.0-2.36%14,582
2026-01-234,210.04,215.04,180.04,187.0+22.0+0.53%2,003
2026-01-224,235.04,235.04,165.04,165.00.00.00%2,564
2026-01-214,166.04,180.04,150.04,165.0-47.0-1.12%2,488
2026-01-204,232.04,232.04,200.04,212.0-22.0-0.52%2,523
2026-01-194,300.04,300.04,180.04,234.0-6.0-0.14%11,282
2026-01-164,249.04,263.04,228.04,240.0-26.0-0.61%3,417
2026-01-154,267.04,285.04,228.04,266.0+51.0+1.21%13,215
2026-01-144,175.04,220.04,154.04,215.0+64.0+1.54%151,546
2026-01-134,142.04,151.04,110.04,151.0+117.0+2.90%9,490
2026-01-094,025.04,048.03,984.04,034.0+52.0+1.31%3,871
2026-01-084,010.04,012.03,978.03,982.0-24.0-0.60%3,912
2026-01-074,030.04,033.04,004.04,006.0-69.0-1.69%3,899
2026-01-064,084.04,084.04,052.04,075.0+48.0+1.19%35,325
2026-01-053,986.04,048.03,986.04,027.0+84.0+2.13%17,860
2025-12-303,940.03,990.03,940.03,943.0-8.0-0.20%5,083
2025-12-294,023.04,023.03,945.03,951.0-3.0-0.08%1,871
2025-12-263,923.03,960.03,923.03,954.0+42.0+1.07%6,722
2025-12-253,959.03,959.03,912.03,912.0-18.0-0.46%8,224
2025-12-243,944.03,970.03,916.03,930.0-20.0-0.51%29,601
2025-12-233,960.03,963.03,940.03,950.0-41.0-1.03%2,053
2025-12-223,995.03,995.03,966.03,991.0+39.0+0.99%14,597
2025-12-193,975.03,975.03,938.03,952.0+28.0+0.71%57,984
2025-12-183,995.03,995.03,908.03,924.0-23.0-0.58%12,473
2025-12-173,979.03,979.03,924.03,947.0-31.0-0.78%806
2025-12-164,007.04,025.03,964.03,978.0-48.0-1.19%11,808
2025-12-154,020.04,034.04,008.04,026.0-57.0-1.40%46,222
2025-12-123,985.04,083.03,978.04,083.0+139.0+3.52%9,884
2025-12-113,949.03,985.03,935.03,944.0-9.0-0.23%3,571
2025-12-103,972.03,980.03,937.03,953.0+3.0+0.08%1,121
2025-12-093,935.03,960.03,935.03,950.0-14.0-0.35%987
2025-12-083,950.03,964.03,908.03,964.0+18.0+0.46%14,494
2025-12-054,034.04,034.03,912.03,946.0-46.0-1.15%6,450
2025-12-043,904.04,002.03,904.03,992.0+99.0+2.54%1,458
2025-12-033,942.03,942.03,888.03,893.0-13.0-0.33%11,542
2025-12-023,952.03,952.03,900.03,906.0-11.0-0.28%2,716
2025-12-013,952.03,952.03,899.03,917.0-52.0-1.31%1,310
2025-11-283,969.03,970.03,946.03,969.0+25.0+0.63%4,127
2025-11-273,960.03,964.03,944.03,944.0-1.0-0.03%4,566
2025-11-263,798.03,950.03,798.03,945.0+77.0+1.99%4,829
2025-11-253,899.03,905.03,858.03,868.0-31.0-0.80%2,374
2025-11-213,880.03,909.03,834.03,899.0+19.0+0.49%4,318
2025-11-203,898.03,911.03,880.03,880.0+69.0+1.81%11,636
2025-11-193,892.03,892.03,801.03,811.0-37.0-0.96%6,214
2025-11-183,929.03,929.03,834.03,848.0-74.0-1.89%5,336
2025-11-173,978.03,978.03,915.03,922.0-56.0-1.41%7,893
2025-11-144,037.04,037.03,881.03,978.0-21.0-0.53%5,215
2025-11-134,005.04,012.03,988.03,999.0+28.0+0.71%7,815
2025-11-123,935.03,980.03,935.03,971.0+53.0+1.35%972
2025-11-113,880.03,932.03,880.03,918.0+31.0+0.80%17,874
2025-11-103,920.03,920.03,880.03,887.0-23.0-0.59%7,732
2025-11-073,920.03,920.03,873.03,910.0-26.0-0.66%20,549
2025-11-063,845.03,953.03,845.03,936.0+84.0+2.18%3,110
2025-11-053,844.03,881.03,774.03,852.0-11.0-0.28%16,650
2025-11-043,892.03,917.03,860.03,863.0-37.0-0.95%9,668
2025-10-313,904.03,904.03,868.03,900.0+40.0+1.04%737
2025-10-303,845.03,872.03,831.03,860.0-11.0-0.28%5,385
2025-10-293,920.03,920.03,859.03,871.0-31.0-0.79%10,698
2025-10-283,975.03,975.03,900.03,902.0-8.0-0.20%5,308
2025-10-273,950.03,954.03,910.03,910.0+39.0+1.01%11,374
2025-10-233,863.03,871.03,845.03,871.0-47.0-1.20%23,055
2025-10-223,920.03,920.03,855.03,918.0+68.0+1.77%1,374
2025-10-213,877.03,881.03,847.03,850.0+28.0+0.73%11,719
2025-10-203,794.03,840.03,794.03,822.0+69.0+1.84%5,858
2025-10-173,750.03,766.03,735.03,753.0+3.0+0.08%1,224
2025-10-163,799.03,799.03,747.03,750.0-5.0-0.13%7,854
2025-10-153,753.03,757.03,730.03,755.0+58.0+1.57%2,295
2025-10-143,710.03,744.03,560.03,697.0-53.0-1.41%17,025
2025-10-103,803.03,807.03,750.03,750.0-18.0-0.48%957
2025-10-093,829.03,829.03,768.03,768.0-32.0-0.84%787
2025-10-083,812.03,842.03,800.03,800.0+12.0+0.32%2,379
2025-10-073,809.03,809.03,783.03,788.0+19.0+0.50%3,090
2025-10-063,808.03,813.03,760.03,769.0+139.0+3.83%21,417
2025-10-033,615.03,651.03,605.03,630.0+43.0+1.20%14,939
2025-10-023,609.03,622.03,587.03,587.0-50.0-1.37%5,137
2025-10-013,730.03,730.03,604.03,637.0-23.0-0.63%12,105
2025-09-303,671.03,680.03,646.03,660.0-15.0-0.41%11,350
2025-09-293,708.03,720.03,670.03,675.0-33.0-0.89%6,424
2025-09-263,700.03,734.03,699.03,708.0+21.0+0.57%38,252
2025-09-253,697.03,720.03,687.03,687.0+5.0+0.14%19,032
2025-09-243,680.03,689.03,655.03,682.0-1.0-0.03%15,250
2025-09-223,634.03,700.03,634.03,683.0+53.0+1.46%1,510,999
2025-09-193,689.03,711.03,620.03,630.0-27.0-0.74%24,078
2025-09-183,671.03,677.03,637.03,657.0-3.0-0.08%4,084
2025-09-173,677.03,677.03,631.03,660.0-17.0-0.46%1,080,800
2025-09-163,690.03,698.03,660.03,677.0+7.0+0.19%15,452
2025-09-123,691.03,694.03,659.03,670.0+32.0+0.88%10,240
2025-09-113,622.03,662.03,622.03,638.0——76,744

直近120営業日分を表示