Ｇｌｏｂａｌ Ｘ Ｊａｐａｎ株式会社 グローバルＸ フィンテック−日本株式 ＥＴＦ
2836その他/その他/Global X Japan Fintech 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 | 2,830.0 | 2,849.0 | 2,826.0 | 2,826.0 | -12.0 | -0.42% | 151 |
| 2026-03-12 | 2,949.0 | 2,949.0 | 2,838.0 | 2,838.0 | -84.0 | -2.87% | 30 |
| 2026-03-11 | 2,921.0 | 2,936.0 | 2,921.0 | 2,922.0 | +1.0 | +0.03% | 123 |
| 2026-03-10 | 2,879.0 | 2,943.0 | 2,879.0 | 2,921.0 | -8.0 | -0.27% | 35 |
| 2026-03-09 | 3,000.0 | 3,000.0 | 2,852.0 | 2,929.0 | -21.0 | -0.71% | 30 |
| 2026-03-06 | 2,848.0 | 2,951.0 | 2,848.0 | 2,950.0 | +52.0 | +1.79% | 1,816 |
| 2026-03-05 | 2,939.0 | 2,939.0 | 2,898.0 | 2,898.0 | +109.0 | +3.91% | 48 |
| 2026-03-04 | 2,821.0 | 2,821.0 | 2,778.0 | 2,789.0 | -47.0 | -1.66% | 140 |
| 2026-03-03 | 2,907.0 | 2,907.0 | 2,836.0 | 2,836.0 | -73.0 | -2.51% | 62 |
| 2026-03-02 | 2,980.0 | 2,980.0 | 2,893.0 | 2,909.0 | -47.0 | -1.59% | 178 |
| 2026-02-27 | 2,920.0 | 2,970.0 | 2,920.0 | 2,956.0 | +33.0 | +1.13% | 82 |
| 2026-02-26 | 2,914.0 | 2,959.0 | 2,914.0 | 2,923.0 | +33.0 | +1.14% | 48 |
| 2026-02-25 | 2,900.0 | 2,914.0 | 2,883.0 | 2,890.0 | +36.0 | +1.26% | 3,667 |
| 2026-02-24 | 2,960.0 | 2,960.0 | 2,850.0 | 2,854.0 | -56.0 | -1.92% | 2,316 |
| 2026-02-20 | 2,960.0 | 2,962.0 | 2,910.0 | 2,910.0 | -49.0 | -1.66% | 41 |
| 2026-02-19 | 2,985.0 | 2,985.0 | 2,922.0 | 2,959.0 | +24.0 | +0.82% | 192 |
| 2026-02-18 | 2,954.0 | 3,006.0 | 2,934.0 | 2,935.0 | +24.0 | +0.82% | 341 |
| 2026-02-17 | 2,967.0 | 2,967.0 | 2,909.0 | 2,911.0 | -40.0 | -1.36% | 83 |
| 2026-02-16 | 2,948.0 | 2,951.0 | 2,926.0 | 2,951.0 | +42.0 | +1.44% | 59 |
| 2026-02-13 | 3,066.0 | 3,066.0 | 2,909.0 | 2,909.0 | -124.0 | -4.09% | 360 |
| 2026-02-12 | 3,050.0 | 3,054.0 | 3,033.0 | 3,033.0 | -17.0 | -0.56% | 129 |
| 2026-02-10 | 2,948.0 | 3,051.0 | 2,948.0 | 3,050.0 | +95.0 | +3.21% | 874 |
| 2026-02-09 | 2,982.0 | 2,982.0 | 2,954.0 | 2,955.0 | +35.0 | +1.20% | 363 |
| 2026-02-06 | 2,962.0 | 2,962.0 | 2,892.0 | 2,920.0 | -42.0 | -1.42% | 686 |
| 2026-02-05 | 2,950.0 | 2,973.0 | 2,948.0 | 2,962.0 | -18.0 | -0.60% | 226 |
| 2026-02-04 | 3,067.0 | 3,067.0 | 2,910.0 | 2,980.0 | -40.0 | -1.32% | 5,622 |
| 2026-02-03 | 2,985.0 | 3,029.0 | 2,985.0 | 3,020.0 | +35.0 | +1.17% | 300 |
| 2026-02-02 | 3,102.0 | 3,102.0 | 2,981.0 | 2,985.0 | -47.0 | -1.55% | 683 |
| 2026-01-30 | 3,044.0 | 3,052.0 | 3,022.0 | 3,032.0 | -33.0 | -1.08% | 789 |
| 2026-01-29 | 3,079.0 | 3,079.0 | 3,045.0 | 3,065.0 | -37.0 | -1.19% | 515 |
| 2026-01-28 | 3,102.0 | 3,102.0 | 3,092.0 | 3,102.0 | -4.0 | -0.13% | 10 |
| 2026-01-27 | 3,175.0 | 3,175.0 | 3,100.0 | 3,106.0 | +1.0 | +0.03% | 355 |
| 2026-01-26 | 3,185.0 | 3,185.0 | 3,105.0 | 3,105.0 | -80.0 | -2.51% | 703 |
| 2026-01-23 | 3,180.0 | 3,193.0 | 3,176.0 | 3,185.0 | +9.0 | +0.28% | 199 |
| 2026-01-22 | 3,183.0 | 3,230.0 | 3,169.0 | 3,176.0 | +9.0 | +0.28% | 54 |
| 2026-01-21 | 3,181.0 | 3,181.0 | 3,157.0 | 3,167.0 | -48.0 | -1.49% | 57 |
| 2026-01-20 | 3,230.0 | 3,244.0 | 3,215.0 | 3,215.0 | -15.0 | -0.46% | 49 |
| 2026-01-19 | 3,233.0 | 3,235.0 | 3,230.0 | 3,230.0 | -26.0 | -0.80% | 30 |
| 2026-01-16 | 3,288.0 | 3,288.0 | 3,256.0 | 3,256.0 | -40.0 | -1.21% | 43 |
| 2026-01-15 | 3,249.0 | 3,298.0 | 3,249.0 | 3,296.0 | +67.0 | +2.07% | 13,924 |
| 2026-01-14 | 3,178.0 | 3,243.0 | 3,178.0 | 3,229.0 | -19.0 | -0.58% | 119 |
| 2026-01-13 | 3,250.0 | 3,250.0 | 3,234.0 | 3,248.0 | +36.0 | +1.12% | 59 |
| 2026-01-09 | 3,135.0 | 3,220.0 | 3,135.0 | 3,212.0 | +7.0 | +0.22% | 28 |
| 2026-01-08 | 3,201.0 | 3,209.0 | 3,198.0 | 3,205.0 | +9.0 | +0.28% | 119 |
| 2026-01-07 | 3,190.0 | 3,216.0 | 3,190.0 | 3,196.0 | -5.0 | -0.16% | 220 |
| 2026-01-06 | 3,188.0 | 3,201.0 | 3,188.0 | 3,201.0 | +28.0 | +0.88% | 6 |
| 2026-01-05 | 3,255.0 | 3,255.0 | 3,169.0 | 3,173.0 | -12.0 | -0.38% | 155 |
| 2025-12-30 | 3,188.0 | 3,195.0 | 3,183.0 | 3,185.0 | -7.0 | -0.22% | 198 |
| 2025-12-29 | 3,254.0 | 3,254.0 | 3,192.0 | 3,192.0 | +8.0 | +0.25% | 104 |
| 2025-12-26 | 3,200.0 | 3,200.0 | 3,184.0 | 3,184.0 | -3.0 | -0.09% | 160 |
| 2025-12-25 | 3,168.0 | 3,187.0 | 3,165.0 | 3,187.0 | +24.0 | +0.76% | 521 |
| 2025-12-24 | 3,163.0 | 3,173.0 | 3,160.0 | 3,163.0 | +5.0 | +0.16% | 111 |
| 2025-12-23 | 3,107.0 | 3,159.0 | 3,107.0 | 3,158.0 | -42.0 | -1.31% | 64 |
| 2025-12-22 | 3,247.0 | 3,247.0 | 3,132.0 | 3,200.0 | +23.0 | +0.72% | 10,941 |
| 2025-12-19 | 3,144.0 | 3,236.0 | 3,144.0 | 3,177.0 | +40.0 | +1.28% | 15 |
| 2025-12-18 | 3,124.0 | 3,150.0 | 3,123.0 | 3,137.0 | +17.0 | +0.54% | 44 |
| 2025-12-17 | 3,144.0 | 3,144.0 | 3,101.0 | 3,120.0 | -21.0 | -0.67% | 211 |
| 2025-12-16 | 3,161.0 | 3,161.0 | 3,138.0 | 3,141.0 | -50.0 | -1.57% | 209 |
| 2025-12-15 | 3,217.0 | 3,217.0 | 3,173.0 | 3,191.0 | +44.0 | +1.40% | 302 |
| 2025-12-12 | 3,050.0 | 3,148.0 | 3,050.0 | 3,147.0 | +27.0 | +0.87% | 20 |
| 2025-12-11 | 3,167.0 | 3,169.0 | 3,118.0 | 3,120.0 | -47.0 | -1.48% | 416 |
| 2025-12-10 | 3,163.0 | 3,167.0 | 3,146.0 | 3,167.0 | +18.0 | +0.57% | 159 |
| 2025-12-09 | 3,125.0 | 3,184.0 | 3,125.0 | 3,149.0 | -24.0 | -0.76% | 26 |
| 2025-12-08 | 3,269.0 | 3,269.0 | 3,162.0 | 3,173.0 | -33.0 | -1.03% | 43 |
| 2025-12-05 | 3,192.0 | 3,206.0 | 3,162.0 | 3,206.0 | +19.0 | +0.60% | 157 |
| 2025-12-04 | 3,162.0 | 3,201.0 | 3,162.0 | 3,187.0 | +7.0 | +0.22% | 723 |
| 2025-12-03 | 3,191.0 | 3,191.0 | 3,180.0 | 3,180.0 | -13.0 | -0.41% | 21 |
| 2025-12-02 | 3,198.0 | 3,217.0 | 3,193.0 | 3,193.0 | -5.0 | -0.16% | 10 |
| 2025-12-01 | 3,261.0 | 3,261.0 | 3,198.0 | 3,198.0 | -23.0 | -0.71% | 235 |
| 2025-11-28 | 3,258.0 | 3,258.0 | 3,221.0 | 3,221.0 | -1.0 | -0.03% | 5 |
| 2025-11-27 | 3,207.0 | 3,233.0 | 3,207.0 | 3,222.0 | +15.0 | +0.47% | 44 |
| 2025-11-26 | 3,209.0 | 3,209.0 | 3,185.0 | 3,207.0 | +68.0 | +2.17% | 63 |
| 2025-11-25 | 3,245.0 | 3,245.0 | 3,139.0 | 3,139.0 | -36.0 | -1.13% | 406 |
| 2025-11-21 | 3,119.0 | 3,175.0 | 3,119.0 | 3,175.0 | +27.0 | +0.86% | 223 |
| 2025-11-20 | 3,143.0 | 3,150.0 | 3,138.0 | 3,148.0 | +42.0 | +1.35% | 28 |
| 2025-11-19 | 3,125.0 | 3,125.0 | 3,100.0 | 3,106.0 | -35.0 | -1.11% | 76 |
| 2025-11-18 | 3,205.0 | 3,205.0 | 3,137.0 | 3,141.0 | -75.0 | -2.33% | 418 |
| 2025-11-17 | 3,263.0 | 3,263.0 | 3,206.0 | 3,216.0 | -45.0 | -1.38% | 25 |
| 2025-11-14 | 3,065.0 | 3,263.0 | 3,065.0 | 3,261.0 | +56.0 | +1.75% | 126 |
| 2025-11-13 | 3,264.0 | 3,264.0 | 3,200.0 | 3,205.0 | -18.0 | -0.56% | 13 |
| 2025-11-12 | 3,192.0 | 3,223.0 | 3,192.0 | 3,223.0 | +20.0 | +0.62% | 116 |
| 2025-11-11 | 3,194.0 | 3,203.0 | 3,194.0 | 3,203.0 | +13.0 | +0.41% | 7 |
| 2025-11-10 | 3,167.0 | 3,190.0 | 3,161.0 | 3,190.0 | +68.0 | +2.18% | 10,069 |
| 2025-11-07 | 3,197.0 | 3,197.0 | 3,122.0 | 3,122.0 | -5.0 | -0.16% | 6 |
| 2025-11-06 | 3,194.0 | 3,194.0 | 3,127.0 | 3,127.0 | +3.0 | +0.10% | 68 |
| 2025-11-05 | 3,222.0 | 3,222.0 | 3,083.0 | 3,124.0 | -28.0 | -0.89% | 153 |
| 2025-11-04 | 3,209.0 | 3,209.0 | 3,128.0 | 3,152.0 | -36.0 | -1.13% | 3,597 |
| 2025-10-31 | 3,199.0 | 3,204.0 | 3,188.0 | 3,188.0 | +48.0 | +1.53% | 113 |
| 2025-10-30 | 3,103.0 | 3,140.0 | 3,103.0 | 3,140.0 | +12.0 | +0.38% | 75 |
| 2025-10-29 | 3,166.0 | 3,166.0 | 3,119.0 | 3,128.0 | -63.0 | -1.97% | 293 |
| 2025-10-28 | 3,249.0 | 3,249.0 | 3,175.0 | 3,191.0 | -18.0 | -0.56% | 4,533 |
| 2025-10-27 | 3,206.0 | 3,233.0 | 3,204.0 | 3,209.0 | +14.0 | +0.44% | 3,962 |
| 2025-10-23 | 3,226.0 | 3,226.0 | 3,195.0 | 3,195.0 | -71.0 | -2.17% | 151 |
| 2025-10-22 | 3,241.0 | 3,266.0 | 3,241.0 | 3,266.0 | +15.0 | +0.46% | 4,934 |
| 2025-10-21 | 3,185.0 | 3,251.0 | 3,185.0 | 3,251.0 | +75.0 | +2.36% | 436 |
| 2025-10-20 | 3,197.0 | 3,197.0 | 3,176.0 | 3,176.0 | +49.0 | +1.57% | 275 |
| 2025-10-17 | 3,163.0 | 3,163.0 | 3,125.0 | 3,127.0 | -64.0 | -2.01% | 3,358 |
| 2025-10-16 | 3,253.0 | 3,253.0 | 3,191.0 | 3,191.0 | -32.0 | -0.99% | 25 |
| 2025-10-15 | 3,223.0 | 3,223.0 | 3,223.0 | 3,223.0 | +41.0 | +1.29% | 1 |
| 2025-10-14 | 3,200.0 | 3,216.0 | 3,182.0 | 3,182.0 | -86.0 | -2.63% | 525 |
| 2025-10-10 | 3,365.0 | 3,365.0 | 3,268.0 | 3,268.0 | -28.0 | -0.85% | 57 |
| 2025-10-09 | 3,287.0 | 3,299.0 | 3,285.0 | 3,296.0 | +2.0 | +0.06% | 5,461 |
| 2025-10-08 | 3,246.0 | 3,294.0 | 3,246.0 | 3,294.0 | +45.0 | +1.39% | 99 |
| 2025-10-07 | 3,273.0 | 3,322.0 | 3,249.0 | 3,249.0 | -19.0 | -0.58% | 2,292 |
| 2025-10-06 | 3,289.0 | 3,289.0 | 3,243.0 | 3,268.0 | +49.0 | +1.52% | 373 |
| 2025-10-03 | 3,198.0 | 3,228.0 | 3,198.0 | 3,219.0 | +43.0 | +1.35% | 167 |
| 2025-10-02 | 3,233.0 | 3,233.0 | 3,175.0 | 3,176.0 | -127.0 | -3.84% | 492 |
| 2025-10-01 | 3,300.0 | 3,303.0 | 3,230.0 | 3,303.0 | +13.0 | +0.40% | 326 |
| 2025-09-30 | 3,283.0 | 3,290.0 | 3,253.0 | 3,290.0 | +9.0 | +0.27% | 165 |
| 2025-09-29 | 3,500.0 | 3,500.0 | 3,272.0 | 3,281.0 | -16.0 | -0.49% | 259 |
| 2025-09-26 | 3,280.0 | 3,305.0 | 3,280.0 | 3,297.0 | +8.0 | +0.24% | 150 |
| 2025-09-25 | 3,275.0 | 3,299.0 | 3,275.0 | 3,289.0 | +26.0 | +0.80% | 878 |
| 2025-09-24 | 3,297.0 | 3,297.0 | 3,258.0 | 3,263.0 | -16.0 | -0.49% | 203 |
| 2025-09-22 | 3,362.0 | 3,362.0 | 3,279.0 | 3,279.0 | -13.0 | -0.39% | 31 |
| 2025-09-19 | 3,341.0 | 3,341.0 | 3,260.0 | 3,292.0 | +7.0 | +0.21% | 108 |
| 2025-09-18 | 3,282.0 | 3,286.0 | 3,280.0 | 3,285.0 | +7.0 | +0.21% | 8 |
| 2025-09-17 | 3,279.0 | 3,279.0 | 3,266.0 | 3,278.0 | -8.0 | -0.24% | 414 |
| 2025-09-16 | 3,284.0 | 3,286.0 | 3,279.0 | 3,286.0 | +6.0 | +0.18% | 466 |
| 2025-09-12 | 3,306.0 | 3,306.0 | 3,255.0 | 3,280.0 | +26.0 | +0.80% | 24 |
| 2025-09-11 | 3,279.0 | 3,282.0 | 3,248.0 | 3,254.0 | — | — | 10,175 |
直近120営業日分を表示