Ｇｌｏｂａｌ Ｘ Ｊａｐａｎ株式会社 グローバルＸ メタルビジネス−日本株式 ＥＴＦ
2646その他/その他/Global X Japan Metal Business 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 | 3,615.0 | 3,753.0 | 3,578.0 | 3,710.0 | -30.0 | -0.80% | 27,639 |
| 2026-03-12 | 3,786.0 | 3,817.0 | 3,700.0 | 3,740.0 | -116.0 | -3.01% | 30,091 |
| 2026-03-11 | 3,836.0 | 3,935.0 | 3,827.0 | 3,856.0 | +140.0 | +3.77% | 51,188 |
| 2026-03-10 | 3,738.0 | 3,769.0 | 3,663.0 | 3,716.0 | +141.0 | +3.94% | 54,326 |
| 2026-03-09 | 3,549.0 | 3,597.0 | 3,426.0 | 3,575.0 | -254.0 | -6.63% | 117,607 |
| 2026-03-06 | 3,814.0 | 3,861.0 | 3,709.0 | 3,829.0 | -73.0 | -1.87% | 68,154 |
| 2026-03-05 | 4,149.0 | 4,149.0 | 3,826.0 | 3,902.0 | +82.0 | +2.15% | 93,905 |
| 2026-03-04 | 3,948.0 | 4,060.0 | 3,690.0 | 3,820.0 | -338.0 | -8.13% | 191,226 |
| 2026-03-03 | 4,375.0 | 4,428.0 | 4,128.0 | 4,158.0 | -208.0 | -4.76% | 175,790 |
| 2026-03-02 | 4,248.0 | 4,366.0 | 4,168.0 | 4,366.0 | +92.0 | +2.15% | 135,473 |
| 2026-02-27 | 4,076.0 | 4,274.0 | 4,055.0 | 4,274.0 | +174.0 | +4.24% | 87,739 |
| 2026-02-26 | 4,320.0 | 4,320.0 | 4,038.0 | 4,100.0 | +16.0 | +0.39% | 149,093 |
| 2026-02-25 | 4,034.0 | 4,097.0 | 3,940.0 | 4,084.0 | +180.0 | +4.61% | 126,746 |
| 2026-02-24 | 3,845.0 | 3,933.0 | 3,824.0 | 3,904.0 | +105.0 | +2.76% | 65,483 |
| 2026-02-20 | 3,751.0 | 3,799.0 | 3,730.0 | 3,799.0 | +14.0 | +0.37% | 23,906 |
| 2026-02-19 | 3,711.0 | 3,785.0 | 3,700.0 | 3,785.0 | +90.0 | +2.44% | 22,755 |
| 2026-02-18 | 3,596.0 | 3,699.0 | 3,580.0 | 3,695.0 | +29.0 | +0.79% | 16,822 |
| 2026-02-17 | 3,705.0 | 3,705.0 | 3,600.0 | 3,666.0 | -40.0 | -1.08% | 30,932 |
| 2026-02-16 | 3,840.0 | 3,850.0 | 3,678.0 | 3,706.0 | +6.0 | +0.16% | 60,260 |
| 2026-02-13 | 3,833.0 | 3,884.0 | 3,662.0 | 3,700.0 | -210.0 | -5.37% | 78,991 |
| 2026-02-12 | 3,735.0 | 3,910.0 | 3,663.0 | 3,910.0 | +315.0 | +8.76% | 97,923 |
| 2026-02-10 | 3,504.0 | 3,595.0 | 3,500.0 | 3,595.0 | +135.0 | +3.90% | 42,049 |
| 2026-02-09 | 3,475.0 | 3,475.0 | 3,350.0 | 3,460.0 | +140.0 | +4.22% | 35,702 |
| 2026-02-06 | 3,233.0 | 3,320.0 | 3,206.0 | 3,320.0 | -75.0 | -2.21% | 44,595 |
| 2026-02-05 | 3,476.0 | 3,476.0 | 3,277.0 | 3,395.0 | -11.0 | -0.32% | 59,601 |
| 2026-02-04 | 3,313.0 | 3,425.0 | 3,310.0 | 3,406.0 | +135.0 | +4.13% | 44,437 |
| 2026-02-03 | 3,180.0 | 3,271.0 | 3,165.0 | 3,271.0 | +161.0 | +5.18% | 57,400 |
| 2026-02-02 | 3,137.0 | 3,247.0 | 3,107.0 | 3,110.0 | -167.0 | -5.10% | 132,826 |
| 2026-01-30 | 3,327.0 | 3,418.0 | 3,216.0 | 3,277.0 | -108.0 | -3.19% | 76,790 |
| 2026-01-29 | 3,354.0 | 3,385.0 | 3,250.0 | 3,385.0 | +101.0 | +3.08% | 46,583 |
| 2026-01-28 | 3,285.0 | 3,294.0 | 3,244.0 | 3,284.0 | -7.0 | -0.21% | 44,509 |
| 2026-01-27 | 3,236.0 | 3,292.0 | 3,205.0 | 3,291.0 | +32.0 | +0.98% | 56,444 |
| 2026-01-26 | 3,273.0 | 3,310.0 | 3,230.0 | 3,259.0 | -21.0 | -0.64% | 83,590 |
| 2026-01-23 | 3,270.0 | 3,298.0 | 3,250.0 | 3,280.0 | +30.0 | +0.92% | 40,470 |
| 2026-01-22 | 3,273.0 | 3,273.0 | 3,213.0 | 3,250.0 | +10.0 | +0.31% | 26,668 |
| 2026-01-21 | 3,140.0 | 3,250.0 | 3,111.0 | 3,240.0 | +40.0 | +1.25% | 46,065 |
| 2026-01-20 | 3,250.0 | 3,250.0 | 3,175.0 | 3,200.0 | -50.0 | -1.54% | 46,328 |
| 2026-01-19 | 3,230.0 | 3,250.0 | 3,170.0 | 3,250.0 | +15.0 | +0.46% | 65,065 |
| 2026-01-16 | 3,224.0 | 3,239.0 | 3,178.0 | 3,235.0 | +10.0 | +0.31% | 39,801 |
| 2026-01-15 | 3,258.0 | 3,265.0 | 3,190.0 | 3,225.0 | +37.0 | +1.16% | 53,075 |
| 2026-01-14 | 3,132.0 | 3,295.0 | 3,113.0 | 3,188.0 | +99.0 | +3.20% | 40,815 |
| 2026-01-13 | 3,129.0 | 3,142.0 | 3,080.0 | 3,089.0 | +99.0 | +3.31% | 40,263 |
| 2026-01-09 | 3,055.0 | 3,055.0 | 2,951.0 | 2,990.0 | -75.0 | -2.45% | 34,888 |
| 2026-01-08 | 2,988.0 | 3,065.0 | 2,961.0 | 3,065.0 | +115.0 | +3.90% | 26,585 |
| 2026-01-07 | 2,965.0 | 2,993.0 | 2,945.0 | 2,950.0 | +16.0 | +0.55% | 41,019 |
| 2026-01-06 | 2,895.0 | 2,955.0 | 2,885.0 | 2,934.0 | +89.0 | +3.13% | 49,580 |
| 2026-01-05 | 2,823.0 | 2,858.0 | 2,810.0 | 2,845.0 | -5.0 | -0.18% | 18,444 |
| 2025-12-30 | 2,800.0 | 2,850.0 | 2,741.0 | 2,850.0 | 0.0 | 0.00% | 8,673 |
| 2025-12-29 | 2,820.0 | 2,850.0 | 2,780.0 | 2,850.0 | +115.0 | +4.20% | 16,752 |
| 2025-12-26 | 2,774.0 | 2,779.0 | 2,735.0 | 2,735.0 | -26.0 | -0.94% | 6,392 |
| 2025-12-25 | 2,800.0 | 2,815.0 | 2,760.0 | 2,761.0 | -19.0 | -0.68% | 6,068 |
| 2025-12-24 | 2,757.0 | 2,785.0 | 2,757.0 | 2,780.0 | +58.0 | +2.13% | 3,188 |
| 2025-12-23 | 2,734.0 | 2,754.0 | 2,721.0 | 2,722.0 | -38.0 | -1.38% | 7,163 |
| 2025-12-22 | 2,696.0 | 2,760.0 | 2,691.0 | 2,760.0 | +102.0 | +3.84% | 5,062 |
| 2025-12-19 | 2,676.0 | 2,676.0 | 2,626.0 | 2,658.0 | 0.0 | 0.00% | 15,613 |
| 2025-12-18 | 2,630.0 | 2,658.0 | 2,616.0 | 2,658.0 | +22.0 | +0.83% | 6,259 |
| 2025-12-17 | 2,580.0 | 2,660.0 | 2,580.0 | 2,636.0 | +39.0 | +1.50% | 2,977 |
| 2025-12-16 | 2,690.0 | 2,690.0 | 2,587.0 | 2,597.0 | -75.0 | -2.81% | 8,687 |
| 2025-12-15 | 2,754.0 | 2,754.0 | 2,650.0 | 2,672.0 | -32.0 | -1.18% | 5,311 |
| 2025-12-12 | 2,730.0 | 2,730.0 | 2,660.0 | 2,704.0 | +88.0 | +3.36% | 4,724 |
| 2025-12-11 | 2,704.0 | 2,704.0 | 2,609.0 | 2,616.0 | -38.0 | -1.43% | 2,654 |
| 2025-12-10 | 2,661.0 | 2,662.0 | 2,621.0 | 2,654.0 | +66.0 | +2.55% | 2,599 |
| 2025-12-09 | 2,640.0 | 2,653.0 | 2,587.0 | 2,588.0 | -26.0 | -0.99% | 3,514 |
| 2025-12-08 | 2,639.0 | 2,700.0 | 2,592.0 | 2,614.0 | +25.0 | +0.97% | 1,672 |
| 2025-12-05 | 2,590.0 | 2,590.0 | 2,562.0 | 2,589.0 | +8.0 | +0.31% | 598 |
| 2025-12-04 | 2,542.0 | 2,581.0 | 2,542.0 | 2,581.0 | +49.0 | +1.94% | 3,080 |
| 2025-12-03 | 2,534.0 | 2,547.0 | 2,500.0 | 2,532.0 | +4.0 | +0.16% | 1,340 |
| 2025-12-02 | 2,578.0 | 2,578.0 | 2,528.0 | 2,528.0 | 0.0 | 0.00% | 1,495 |
| 2025-12-01 | 2,626.0 | 2,627.0 | 2,528.0 | 2,528.0 | -72.0 | -2.77% | 1,799 |
| 2025-11-28 | 2,586.0 | 2,600.0 | 2,561.0 | 2,600.0 | +64.0 | +2.52% | 1,272 |
| 2025-11-27 | 2,578.0 | 2,578.0 | 2,536.0 | 2,536.0 | +8.0 | +0.32% | 1,339 |
| 2025-11-26 | 2,450.0 | 2,535.0 | 2,450.0 | 2,528.0 | +47.0 | +1.89% | 6,139 |
| 2025-11-25 | 2,597.0 | 2,597.0 | 2,457.0 | 2,481.0 | -66.0 | -2.59% | 4,107 |
| 2025-11-21 | 2,497.0 | 2,547.0 | 2,450.0 | 2,547.0 | 0.0 | 0.00% | 3,445 |
| 2025-11-20 | 2,582.0 | 2,593.0 | 2,532.0 | 2,547.0 | +53.0 | +2.13% | 3,360 |
| 2025-11-19 | 2,493.0 | 2,511.0 | 2,435.0 | 2,494.0 | -3.0 | -0.12% | 2,615 |
| 2025-11-18 | 2,621.0 | 2,621.0 | 2,495.0 | 2,497.0 | -103.0 | -3.96% | 3,800 |
| 2025-11-17 | 2,589.0 | 2,627.0 | 2,589.0 | 2,600.0 | +40.0 | +1.56% | 7,877 |
| 2025-11-14 | 2,638.0 | 2,638.0 | 2,437.0 | 2,560.0 | -28.0 | -1.08% | 4,905 |
| 2025-11-13 | 2,554.0 | 2,592.0 | 2,523.0 | 2,588.0 | +46.0 | +1.81% | 9,130 |
| 2025-11-12 | 2,447.0 | 2,542.0 | 2,441.0 | 2,542.0 | +144.0 | +6.01% | 6,905 |
| 2025-11-11 | 2,452.0 | 2,452.0 | 2,394.0 | 2,398.0 | -36.0 | -1.48% | 4,274 |
| 2025-11-10 | 2,414.0 | 2,434.0 | 2,400.0 | 2,434.0 | +69.0 | +2.92% | 6,324 |
| 2025-11-07 | 2,400.0 | 2,400.0 | 2,356.0 | 2,365.0 | -54.0 | -2.23% | 8,895 |
| 2025-11-06 | 2,409.0 | 2,425.0 | 2,373.0 | 2,419.0 | +60.0 | +2.54% | 5,862 |
| 2025-11-05 | 2,390.0 | 2,390.0 | 2,271.0 | 2,359.0 | -32.0 | -1.34% | 4,952 |
| 2025-11-04 | 2,398.0 | 2,449.0 | 2,391.0 | 2,391.0 | -5.0 | -0.21% | 5,235 |
| 2025-10-31 | 2,418.0 | 2,418.0 | 2,367.0 | 2,396.0 | -53.0 | -2.16% | 2,513 |
| 2025-10-30 | 2,447.0 | 2,449.0 | 2,349.0 | 2,449.0 | +1.0 | +0.04% | 4,550 |
| 2025-10-29 | 2,351.0 | 2,448.0 | 2,328.0 | 2,448.0 | +118.0 | +5.06% | 671 |
| 2025-10-28 | 2,393.0 | 2,393.0 | 2,320.0 | 2,330.0 | -70.0 | -2.92% | 2,890 |
| 2025-10-27 | 2,397.0 | 2,400.0 | 2,368.0 | 2,400.0 | +12.0 | +0.50% | 7,366 |
| 2025-10-23 | 2,309.0 | 2,388.0 | 2,273.0 | 2,388.0 | +78.0 | +3.38% | 2,687 |
| 2025-10-22 | 2,305.0 | 2,313.0 | 2,279.0 | 2,310.0 | -12.0 | -0.52% | 6,603 |
| 2025-10-21 | 2,436.0 | 2,436.0 | 2,316.0 | 2,322.0 | -14.0 | -0.60% | 2,856 |
| 2025-10-20 | 2,310.0 | 2,381.0 | 2,310.0 | 2,336.0 | +29.0 | +1.26% | 2,495 |
| 2025-10-17 | 2,337.0 | 2,337.0 | 2,301.0 | 2,307.0 | +2.0 | +0.09% | 2,438 |
| 2025-10-16 | 2,350.0 | 2,350.0 | 2,303.0 | 2,305.0 | -9.0 | -0.39% | 3,057 |
| 2025-10-15 | 2,310.0 | 2,320.0 | 2,290.0 | 2,314.0 | -46.0 | -1.95% | 4,273 |
| 2025-10-14 | 2,330.0 | 2,360.0 | 2,250.0 | 2,360.0 | +80.0 | +3.51% | 8,463 |
| 2025-10-10 | 2,548.0 | 2,550.0 | 2,280.0 | 2,280.0 | -176.0 | -7.17% | 6,210 |
| 2025-10-09 | 2,347.0 | 2,456.0 | 2,336.0 | 2,456.0 | +139.0 | +6.00% | 1,677 |
| 2025-10-08 | 2,330.0 | 2,330.0 | 2,283.0 | 2,317.0 | +37.0 | +1.62% | 2,461 |
| 2025-10-07 | 2,330.0 | 2,330.0 | 2,279.0 | 2,280.0 | 0.0 | 0.00% | 7,135 |
| 2025-10-06 | 2,244.0 | 2,312.0 | 2,244.0 | 2,280.0 | +42.0 | +1.88% | 6,791 |
| 2025-10-03 | 2,220.0 | 2,239.0 | 2,200.0 | 2,238.0 | +23.0 | +1.04% | 1,439 |
| 2025-10-02 | 2,220.0 | 2,220.0 | 2,178.0 | 2,215.0 | -5.0 | -0.23% | 399 |
| 2025-10-01 | 2,220.0 | 2,220.0 | 2,101.0 | 2,220.0 | +22.0 | +1.00% | 2,529 |
| 2025-09-30 | 2,200.0 | 2,220.0 | 2,172.0 | 2,198.0 | 0.0 | 0.00% | 690 |
| 2025-09-29 | 2,129.0 | 2,222.0 | 2,129.0 | 2,198.0 | +14.0 | +0.64% | 549 |
| 2025-09-26 | 2,200.0 | 2,200.0 | 2,175.0 | 2,184.0 | -10.0 | -0.46% | 2,928 |
| 2025-09-25 | 2,159.0 | 2,198.0 | 2,150.0 | 2,194.0 | +81.0 | +3.83% | 2,079 |
| 2025-09-24 | 2,131.0 | 2,131.0 | 2,100.0 | 2,113.0 | 0.0 | 0.00% | 183 |
| 2025-09-22 | 2,112.0 | 2,117.0 | 2,107.0 | 2,113.0 | +17.0 | +0.81% | 4,717 |
| 2025-09-19 | 2,168.0 | 2,169.0 | 2,089.0 | 2,096.0 | -22.0 | -1.04% | 136 |
| 2025-09-18 | 2,100.0 | 2,120.0 | 2,093.0 | 2,118.0 | +16.0 | +0.76% | 1,290 |
| 2025-09-17 | 2,147.0 | 2,147.0 | 2,101.0 | 2,102.0 | -45.0 | -2.10% | 1,203 |
| 2025-09-16 | 2,150.0 | 2,150.0 | 2,121.0 | 2,147.0 | +25.0 | +1.18% | 963 |
| 2025-09-12 | 2,222.0 | 2,222.0 | 2,118.0 | 2,122.0 | +8.0 | +0.38% | 409 |
| 2025-09-11 | 2,110.0 | 2,124.0 | 2,091.0 | 2,114.0 | — | — | 40,138 |
直近120営業日分を表示