KabuInsight

Ｇｌｏｂａｌ　Ｘ　Ｊａｐａｎ株式会社　グローバルＸ　半導体・トップ１０−日本株式　ＥＴＦ

282A
その他/その他/Global X Japan Semiconductor Top 10 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
2026-03-131,734.01,769.01,725.01,769.0-13.0-0.73%58,788
2026-03-121,781.01,801.01,762.01,782.0-18.0-1.00%105,039
2026-03-111,782.01,833.01,772.01,800.0+58.0+3.33%141,870
2026-03-101,747.01,764.01,718.01,742.0+64.0+3.81%110,236
2026-03-091,724.01,724.01,596.01,678.0-139.0-7.65%203,838
2026-03-061,778.01,817.01,750.01,817.0+9.0+0.50%118,442
2026-03-051,853.01,855.01,777.01,808.0+58.0+3.31%165,283
2026-03-041,787.01,834.01,705.01,750.0-89.0-4.84%182,710
2026-03-031,900.01,910.01,831.01,839.0-68.0-3.57%113,007
2026-03-021,862.01,907.01,858.01,907.0-9.0-0.47%139,075
2026-02-271,930.01,930.01,877.01,916.0-31.0-1.59%238,031
2026-02-262,007.02,007.01,904.01,947.0-16.0-0.82%184,411
2026-02-251,929.01,963.01,908.01,963.0+68.0+3.59%73,082
2026-02-241,842.01,895.01,841.01,895.0+46.0+2.49%53,514
2026-02-201,860.01,860.01,828.01,849.0-13.0-0.70%49,966
2026-02-191,889.01,906.01,860.01,862.0+2.0+0.11%78,233
2026-02-181,843.01,860.01,831.01,860.0-6.0-0.32%55,549
2026-02-171,849.01,866.01,807.01,866.0+24.0+1.30%23,750
2026-02-161,877.01,877.01,834.01,842.0-35.0-1.86%60,496
2026-02-131,800.01,877.01,800.01,877.0+32.0+1.73%85,568
2026-02-121,854.01,857.01,816.01,845.0+16.0+0.87%79,217
2026-02-101,829.01,845.01,818.01,829.0+13.0+0.72%103,060
2026-02-091,850.01,854.01,800.01,816.0+85.0+4.91%132,163
2026-02-061,669.01,741.01,669.01,731.0+31.0+1.82%62,793
2026-02-051,730.01,735.01,675.01,700.0-49.0-2.80%99,960
2026-02-041,744.01,749.01,712.01,749.0-6.0-0.34%69,070
2026-02-031,729.01,760.01,704.01,755.0+99.0+5.98%107,800
2026-02-021,735.01,757.01,656.01,656.0-102.0-5.80%90,332
2026-01-301,758.01,778.01,733.01,758.0-23.0-1.29%67,258
2026-01-291,842.01,843.01,755.01,781.0-12.0-0.67%124,367
2026-01-281,759.01,800.01,747.01,793.0+46.0+2.63%177,114
2026-01-271,705.01,747.01,692.01,747.0+54.0+3.19%101,860
2026-01-261,690.01,742.01,680.01,693.0-47.0-2.70%155,060
2026-01-231,798.01,798.01,718.01,740.0-84.0-4.61%318,154
2026-01-221,703.01,824.01,701.01,824.0+179.0+10.88%176,364
2026-01-211,580.01,653.01,505.01,645.0+25.0+1.54%80,353
2026-01-201,669.01,669.01,613.01,620.0-50.0-2.99%41,349
2026-01-191,673.01,673.01,632.01,670.0+13.0+0.78%59,739
2026-01-161,660.01,660.01,631.01,657.0+25.0+1.53%95,194
2026-01-151,642.01,642.01,596.01,632.0-33.0-1.98%95,710
2026-01-141,622.01,665.01,620.01,665.0+67.0+4.19%64,735
2026-01-131,628.01,628.01,581.01,598.0+86.0+5.69%51,623
2026-01-091,495.01,513.01,474.01,512.0+22.0+1.48%34,582
2026-01-081,532.01,532.01,484.01,490.0-42.0-2.74%32,941
2026-01-071,559.01,559.01,520.01,532.00.00.00%33,182
2026-01-061,513.01,532.01,506.01,532.0+42.0+2.82%31,386
2026-01-051,455.01,496.01,455.01,490.0+83.0+5.90%50,597
2025-12-301,420.01,420.01,400.01,407.0-13.0-0.92%22,981
2025-12-291,438.01,438.01,405.01,420.0+1.0+0.07%15,697
2025-12-261,407.01,428.01,407.01,419.0+19.0+1.36%18,668
2025-12-251,400.01,413.01,397.01,400.0-2.0-0.14%11,819
2025-12-241,397.01,409.01,396.01,402.0+14.0+1.01%20,058
2025-12-231,399.01,399.01,382.01,388.0-5.0-0.36%44,691
2025-12-221,374.01,397.01,365.01,393.0+27.0+1.98%72,568
2025-12-191,339.01,366.01,324.01,366.0+55.0+4.20%29,799
2025-12-181,327.01,327.01,302.01,311.0-43.0-3.18%28,973
2025-12-171,348.01,355.01,334.01,354.0+10.0+0.74%15,540
2025-12-161,370.01,371.01,337.01,344.0-29.0-2.11%15,897
2025-12-151,383.01,398.01,369.01,373.0-34.0-2.42%30,262
2025-12-121,430.01,430.01,394.01,407.0-15.0-1.05%24,486
2025-12-111,429.01,429.01,395.01,422.0+10.0+0.71%19,389
2025-12-101,432.01,449.01,404.01,412.0-13.0-0.91%27,555
2025-12-091,415.01,435.01,415.01,425.0+15.0+1.06%17,079
2025-12-081,394.01,410.01,384.01,410.0+16.0+1.15%9,328
2025-12-051,376.01,395.01,375.01,394.0-12.0-0.85%46,490
2025-12-041,377.01,408.01,368.01,406.0+35.0+2.55%31,835
2025-12-031,332.01,375.01,328.01,371.0+62.0+4.74%38,199
2025-12-021,324.01,324.01,305.01,309.0-15.0-1.13%35,844
2025-12-011,339.01,341.01,298.01,324.0-1.0-0.08%32,355
2025-11-281,331.01,332.01,318.01,325.0+2.0+0.15%13,601
2025-11-271,320.01,331.01,320.01,323.0+31.0+2.40%20,130
2025-11-261,298.01,305.01,285.01,292.0+23.0+1.81%17,734
2025-11-251,307.01,309.01,269.01,269.0-31.0-2.38%32,890
2025-11-211,280.01,300.01,256.01,300.0-40.0-2.99%156,069
2025-11-201,368.01,375.01,326.01,340.0+32.0+2.45%53,878
2025-11-191,282.01,308.01,250.01,308.0+16.0+1.24%42,685
2025-11-181,332.01,339.01,292.01,292.0-70.0-5.14%38,305
2025-11-171,328.01,362.01,324.01,362.0+35.0+2.64%18,306
2025-11-141,318.01,354.01,314.01,327.0-20.0-1.48%44,113
2025-11-121,335.01,351.01,315.01,347.0+7.0+0.52%32,520
2025-11-111,393.01,393.01,330.01,340.0-27.0-1.98%31,782
2025-11-101,352.01,369.01,345.01,367.0+22.0+1.64%26,169
2025-11-071,330.01,348.01,320.01,345.0-42.0-3.03%49,499
2025-11-061,419.01,419.01,376.01,387.0+28.0+2.06%68,632
2025-11-051,372.01,411.01,319.01,359.0-73.0-5.10%122,810
2025-11-041,486.01,487.01,432.01,432.0-24.0-1.65%215,798
2025-10-311,445.01,472.01,423.01,456.0+29.0+2.03%106,613
2025-10-301,435.01,465.01,412.01,427.0+13.0+0.92%138,929
2025-10-291,350.01,418.01,346.01,414.0+94.0+7.12%198,010
2025-10-281,334.01,334.01,317.01,320.0-4.0-0.30%14,752
2025-10-271,322.01,332.01,315.01,324.0+32.0+2.48%81,306
2025-10-241,287.01,298.01,285.01,292.0+27.0+2.13%121,404
2025-10-231,279.01,279.01,260.01,265.0-44.0-3.36%150,873
2025-10-221,320.01,320.01,288.01,309.0-2.0-0.15%35,991
2025-10-211,364.01,364.01,311.01,311.0-23.0-1.72%48,061
2025-10-201,310.01,334.01,293.01,334.0+54.0+4.22%36,336
2025-10-171,305.01,305.01,276.01,280.0-35.0-2.66%25,938
2025-10-161,310.01,318.01,293.01,315.0+26.0+2.02%39,933
2025-10-151,250.01,289.01,241.01,289.0+39.0+3.12%25,903
2025-10-141,261.01,298.01,241.01,250.0-41.0-3.18%85,950
2025-10-101,308.01,308.01,278.01,291.0-19.0-1.45%30,249
2025-10-091,328.01,376.01,290.01,310.0+1.0+0.08%57,165
2025-10-081,285.01,309.01,285.01,309.0-3.0-0.23%71,739
2025-10-071,350.01,358.01,307.01,312.0-8.0-0.61%69,533
2025-10-061,310.01,333.01,285.01,320.0+70.0+5.60%114,396
2025-10-031,232.01,250.01,212.01,250.0+35.0+2.88%50,365
2025-10-021,190.01,215.01,187.01,215.0+55.0+4.74%55,152
2025-10-011,187.01,187.01,160.01,160.0-20.0-1.69%47,476
2025-09-301,205.01,205.01,180.01,180.0-7.0-0.59%27,189
2025-09-291,170.01,195.01,170.01,187.0+3.0+0.25%24,479
2025-09-261,225.01,225.01,178.01,184.0-37.0-3.03%58,681
2025-09-251,214.01,229.01,207.01,221.0+7.0+0.58%24,037
2025-09-241,227.01,227.01,199.01,214.0-10.0-0.82%59,171
2025-09-221,200.01,224.01,175.01,224.0+44.0+3.73%55,584
2025-09-191,210.01,210.01,138.01,180.0+29.0+2.52%92,812
2025-09-181,124.01,155.01,118.01,151.0+41.0+3.69%34,069
2025-09-171,120.01,127.01,110.01,110.0-7.0-0.63%19,122
2025-09-161,097.01,119.01,090.01,117.0+38.0+3.52%64,375
2025-09-121,096.01,096.01,073.01,079.0+8.0+0.75%19,377
2025-09-111,060.01,072.01,053.01,071.0——21,835

直近120営業日分を表示