Ｇｌｏｂａｌ Ｘ Ｊａｐａｎ株式会社 グローバルＸ 中小型リーダーズ−日本株式 ＥＴＦ
2837その他/その他/Global X Japan Mid & Small Cap 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,102.0 | 3,126.0 | 3,093.0 | 3,116.0 | -31.0 | -0.99% | 4,148 |
| 2026-03-12 | 3,181.0 | 3,191.0 | 3,125.0 | 3,147.0 | -14.0 | -0.44% | 652 |
| 2026-03-11 | 3,195.0 | 3,221.0 | 3,161.0 | 3,161.0 | +30.0 | +0.96% | 4,220 |
| 2026-03-10 | 3,149.0 | 3,149.0 | 3,100.0 | 3,131.0 | +106.0 | +3.50% | 17,982 |
| 2026-03-09 | 2,962.0 | 3,025.0 | 2,930.0 | 3,025.0 | -147.0 | -4.63% | 5,767 |
| 2026-03-06 | 3,244.0 | 3,244.0 | 3,115.0 | 3,172.0 | -2.0 | -0.06% | 22,109 |
| 2026-03-05 | 3,318.0 | 3,320.0 | 3,145.0 | 3,174.0 | +112.0 | +3.66% | 2,796 |
| 2026-03-04 | 3,100.0 | 3,152.0 | 3,020.0 | 3,062.0 | -90.0 | -2.86% | 30,196 |
| 2026-03-03 | 3,354.0 | 3,354.0 | 3,152.0 | 3,152.0 | -177.0 | -5.32% | 4,670 |
| 2026-03-02 | 3,245.0 | 3,335.0 | 3,245.0 | 3,329.0 | +14.0 | +0.42% | 37,633 |
| 2026-02-27 | 3,339.0 | 3,345.0 | 3,315.0 | 3,315.0 | -19.0 | -0.57% | 4,249 |
| 2026-02-26 | 3,367.0 | 3,367.0 | 3,284.0 | 3,334.0 | +28.0 | +0.85% | 1,646 |
| 2026-02-25 | 3,270.0 | 3,306.0 | 3,266.0 | 3,306.0 | +36.0 | +1.10% | 1,620 |
| 2026-02-24 | 3,250.0 | 3,293.0 | 3,249.0 | 3,270.0 | +3.0 | +0.09% | 4,412 |
| 2026-02-20 | 3,317.0 | 3,317.0 | 3,231.0 | 3,267.0 | -48.0 | -1.45% | 2,598 |
| 2026-02-19 | 3,323.0 | 3,348.0 | 3,310.0 | 3,315.0 | +33.0 | +1.01% | 3,374 |
| 2026-02-18 | 3,350.0 | 3,350.0 | 3,282.0 | 3,282.0 | -33.0 | -1.00% | 16,761 |
| 2026-02-17 | 3,343.0 | 3,343.0 | 3,280.0 | 3,315.0 | -8.0 | -0.24% | 921 |
| 2026-02-16 | 3,340.0 | 3,366.0 | 3,317.0 | 3,323.0 | +28.0 | +0.85% | 3,490 |
| 2026-02-13 | 3,349.0 | 3,441.0 | 3,295.0 | 3,295.0 | -38.0 | -1.14% | 6,103 |
| 2026-02-12 | 3,314.0 | 3,348.0 | 3,288.0 | 3,333.0 | +24.0 | +0.73% | 17,794 |
| 2026-02-10 | 3,302.0 | 3,309.0 | 3,259.0 | 3,309.0 | +65.0 | +2.00% | 1,113 |
| 2026-02-09 | 3,325.0 | 3,330.0 | 3,244.0 | 3,244.0 | +59.0 | +1.85% | 7,020 |
| 2026-02-06 | 3,160.0 | 3,259.0 | 3,128.0 | 3,185.0 | -45.0 | -1.39% | 5,824 |
| 2026-02-05 | 3,270.0 | 3,270.0 | 3,182.0 | 3,230.0 | -69.0 | -2.09% | 10,198 |
| 2026-02-04 | 3,305.0 | 3,305.0 | 3,225.0 | 3,299.0 | +23.0 | +0.70% | 23,515 |
| 2026-02-03 | 3,135.0 | 3,292.0 | 3,135.0 | 3,276.0 | +141.0 | +4.50% | 12,207 |
| 2026-02-02 | 3,272.0 | 3,287.0 | 3,135.0 | 3,135.0 | -138.0 | -4.22% | 5,280 |
| 2026-01-30 | 3,264.0 | 3,287.0 | 3,229.0 | 3,273.0 | +13.0 | +0.40% | 5,479 |
| 2026-01-29 | 3,225.0 | 3,260.0 | 3,190.0 | 3,260.0 | +45.0 | +1.40% | 3,877 |
| 2026-01-28 | 3,201.0 | 3,233.0 | 3,200.0 | 3,215.0 | +16.0 | +0.50% | 3,954 |
| 2026-01-27 | 3,161.0 | 3,210.0 | 3,152.0 | 3,199.0 | +16.0 | +0.50% | 1,925 |
| 2026-01-26 | 3,200.0 | 3,205.0 | 3,153.0 | 3,183.0 | -33.0 | -1.03% | 2,097 |
| 2026-01-23 | 3,264.0 | 3,264.0 | 3,195.0 | 3,216.0 | -20.0 | -0.62% | 15,097 |
| 2026-01-22 | 3,233.0 | 3,241.0 | 3,198.0 | 3,236.0 | +73.0 | +2.31% | 30,891 |
| 2026-01-21 | 3,071.0 | 3,163.0 | 3,071.0 | 3,163.0 | +39.0 | +1.25% | 1,665 |
| 2026-01-20 | 3,160.0 | 3,160.0 | 3,107.0 | 3,124.0 | -21.0 | -0.67% | 8,778 |
| 2026-01-19 | 3,197.0 | 3,197.0 | 3,101.0 | 3,145.0 | +18.0 | +0.58% | 2,043 |
| 2026-01-16 | 3,094.0 | 3,127.0 | 3,074.0 | 3,127.0 | +46.0 | +1.49% | 1,941 |
| 2026-01-15 | 3,013.0 | 3,081.0 | 3,013.0 | 3,081.0 | +45.0 | +1.48% | 1,107 |
| 2026-01-14 | 3,057.0 | 3,063.0 | 3,027.0 | 3,036.0 | -18.0 | -0.59% | 1,954 |
| 2026-01-13 | 3,077.0 | 3,077.0 | 3,031.0 | 3,054.0 | +64.0 | +2.14% | 10,101 |
| 2026-01-09 | 2,983.0 | 2,990.0 | 2,955.0 | 2,990.0 | +14.0 | +0.47% | 5,291 |
| 2026-01-08 | 2,978.0 | 2,989.0 | 2,966.0 | 2,976.0 | -4.0 | -0.13% | 19,379 |
| 2026-01-07 | 2,948.0 | 3,009.0 | 2,948.0 | 2,980.0 | +62.0 | +2.12% | 26,103 |
| 2026-01-06 | 2,882.0 | 2,918.0 | 2,873.0 | 2,918.0 | +47.0 | +1.64% | 3,283 |
| 2026-01-05 | 2,849.0 | 2,872.0 | 2,838.0 | 2,871.0 | +55.0 | +1.95% | 58,704 |
| 2025-12-30 | 2,824.0 | 2,824.0 | 2,803.0 | 2,816.0 | -32.0 | -1.12% | 4,353 |
| 2025-12-29 | 2,871.0 | 2,911.0 | 2,828.0 | 2,848.0 | -14.0 | -0.49% | 17,573 |
| 2025-12-26 | 2,847.0 | 2,876.0 | 2,847.0 | 2,862.0 | +34.0 | +1.20% | 9,365 |
| 2025-12-25 | 2,825.0 | 2,842.0 | 2,822.0 | 2,828.0 | +13.0 | +0.46% | 3,797 |
| 2025-12-24 | 2,797.0 | 2,819.0 | 2,790.0 | 2,815.0 | +43.0 | +1.55% | 2,228 |
| 2025-12-23 | 2,805.0 | 2,805.0 | 2,771.0 | 2,772.0 | -8.0 | -0.29% | 1,108 |
| 2025-12-22 | 2,809.0 | 2,809.0 | 2,769.0 | 2,780.0 | +21.0 | +0.76% | 1,550 |
| 2025-12-19 | 2,732.0 | 2,762.0 | 2,732.0 | 2,759.0 | +13.0 | +0.47% | 2,149 |
| 2025-12-18 | 2,729.0 | 2,746.0 | 2,729.0 | 2,746.0 | +5.0 | +0.18% | 547 |
| 2025-12-17 | 2,750.0 | 2,750.0 | 2,690.0 | 2,741.0 | +22.0 | +0.81% | 4,782 |
| 2025-12-16 | 2,792.0 | 2,792.0 | 2,717.0 | 2,719.0 | -66.0 | -2.37% | 5,244 |
| 2025-12-15 | 2,754.0 | 2,785.0 | 2,754.0 | 2,785.0 | -9.0 | -0.32% | 10,155 |
| 2025-12-12 | 2,851.0 | 2,851.0 | 2,788.0 | 2,794.0 | +26.0 | +0.94% | 712 |
| 2025-12-11 | 2,847.0 | 2,847.0 | 2,750.0 | 2,768.0 | -29.0 | -1.04% | 227 |
| 2025-12-10 | 2,821.0 | 2,821.0 | 2,787.0 | 2,797.0 | -16.0 | -0.57% | 96 |
| 2025-12-09 | 2,849.0 | 2,849.0 | 2,807.0 | 2,813.0 | -16.0 | -0.57% | 1,517 |
| 2025-12-08 | 2,810.0 | 2,829.0 | 2,799.0 | 2,829.0 | +40.0 | +1.43% | 522 |
| 2025-12-05 | 2,785.0 | 2,802.0 | 2,781.0 | 2,789.0 | +4.0 | +0.14% | 166 |
| 2025-12-04 | 2,810.0 | 2,810.0 | 2,778.0 | 2,785.0 | +21.0 | +0.76% | 205 |
| 2025-12-03 | 2,775.0 | 2,775.0 | 2,764.0 | 2,764.0 | -3.0 | -0.11% | 534 |
| 2025-12-02 | 2,791.0 | 2,791.0 | 2,767.0 | 2,767.0 | -15.0 | -0.54% | 95 |
| 2025-12-01 | 2,874.0 | 2,874.0 | 2,782.0 | 2,782.0 | -42.0 | -1.49% | 847 |
| 2025-11-28 | 2,816.0 | 2,824.0 | 2,807.0 | 2,824.0 | +21.0 | +0.75% | 471 |
| 2025-11-27 | 2,777.0 | 2,803.0 | 2,777.0 | 2,803.0 | +58.0 | +2.11% | 155 |
| 2025-11-26 | 2,824.0 | 2,824.0 | 2,744.0 | 2,745.0 | -29.0 | -1.05% | 14,140 |
| 2025-11-25 | 2,848.0 | 2,848.0 | 2,774.0 | 2,774.0 | -11.0 | -0.39% | 74,933 |
| 2025-11-21 | 2,872.0 | 2,872.0 | 2,726.0 | 2,785.0 | -42.0 | -1.49% | 102,821 |
| 2025-11-20 | 2,857.0 | 2,910.0 | 2,797.0 | 2,827.0 | +77.0 | +2.80% | 5,883 |
| 2025-11-19 | 2,800.0 | 2,800.0 | 2,715.0 | 2,750.0 | -50.0 | -1.79% | 1,614 |
| 2025-11-18 | 2,832.0 | 2,832.0 | 2,761.0 | 2,800.0 | -52.0 | -1.82% | 4,081 |
| 2025-11-17 | 2,824.0 | 2,866.0 | 2,824.0 | 2,852.0 | +15.0 | +0.53% | 23,176 |
| 2025-11-14 | 2,919.0 | 2,920.0 | 2,814.0 | 2,837.0 | -114.0 | -3.86% | 8,365 |
| 2025-11-13 | 2,919.0 | 2,975.0 | 2,919.0 | 2,951.0 | +6.0 | +0.20% | 2,456 |
| 2025-11-12 | 2,942.0 | 2,945.0 | 2,904.0 | 2,945.0 | -47.0 | -1.57% | 663 |
| 2025-11-11 | 2,980.0 | 2,992.0 | 2,896.0 | 2,992.0 | +26.0 | +0.88% | 3,243 |
| 2025-11-10 | 2,908.0 | 2,966.0 | 2,908.0 | 2,966.0 | +76.0 | +2.63% | 5,129 |
| 2025-11-07 | 2,893.0 | 2,893.0 | 2,850.0 | 2,890.0 | -53.0 | -1.80% | 674 |
| 2025-11-06 | 2,930.0 | 2,943.0 | 2,859.0 | 2,943.0 | 0.0 | 0.00% | 1,062 |
| 2025-11-05 | 2,888.0 | 2,943.0 | 2,766.0 | 2,943.0 | +23.0 | +0.79% | 30,431 |
| 2025-11-04 | 2,916.0 | 2,920.0 | 2,873.0 | 2,920.0 | -18.0 | -0.61% | 25,853 |
| 2025-10-31 | 2,904.0 | 2,938.0 | 2,904.0 | 2,938.0 | +37.0 | +1.28% | 2,856 |
| 2025-10-30 | 2,888.0 | 2,901.0 | 2,848.0 | 2,901.0 | +45.0 | +1.58% | 1,012 |
| 2025-10-29 | 2,879.0 | 2,879.0 | 2,850.0 | 2,856.0 | -29.0 | -1.01% | 329 |
| 2025-10-28 | 2,914.0 | 2,914.0 | 2,865.0 | 2,885.0 | -40.0 | -1.37% | 751 |
| 2025-10-27 | 2,937.0 | 2,937.0 | 2,912.0 | 2,925.0 | +175.0 | +6.36% | 5,833 |
| 2025-10-23 | 2,740.0 | 2,759.0 | 2,740.0 | 2,750.0 | -6.0 | -0.22% | 512 |
| 2025-10-22 | 2,743.0 | 2,760.0 | 2,731.0 | 2,756.0 | +50.0 | +1.85% | 569 |
| 2025-10-21 | 2,741.0 | 2,758.0 | 2,706.0 | 2,706.0 | 0.0 | 0.00% | 1,664 |
| 2025-10-20 | 2,697.0 | 2,742.0 | 2,697.0 | 2,706.0 | +40.0 | +1.50% | 1,141 |
| 2025-10-17 | 2,719.0 | 2,720.0 | 2,666.0 | 2,666.0 | -54.0 | -1.99% | 1,374 |
| 2025-10-16 | 2,735.0 | 2,735.0 | 2,713.0 | 2,720.0 | +7.0 | +0.26% | 6,559 |
| 2025-10-15 | 2,697.0 | 2,713.0 | 2,692.0 | 2,713.0 | +31.0 | +1.16% | 1,733 |
| 2025-10-14 | 2,699.0 | 2,735.0 | 2,670.0 | 2,682.0 | -67.0 | -2.44% | 5,742 |
| 2025-10-10 | 2,766.0 | 2,779.0 | 2,749.0 | 2,749.0 | -26.0 | -0.94% | 149 |
| 2025-10-09 | 2,779.0 | 2,800.0 | 2,774.0 | 2,775.0 | +10.0 | +0.36% | 7,775 |
| 2025-10-08 | 2,752.0 | 2,793.0 | 2,752.0 | 2,765.0 | -11.0 | -0.40% | 11,574 |
| 2025-10-07 | 2,820.0 | 2,820.0 | 2,771.0 | 2,776.0 | -24.0 | -0.86% | 5,661 |
| 2025-10-06 | 2,801.0 | 2,805.0 | 2,760.0 | 2,800.0 | +80.0 | +2.94% | 11,363 |
| 2025-10-03 | 2,693.0 | 2,727.0 | 2,686.0 | 2,720.0 | +50.0 | +1.87% | 13,951 |
| 2025-10-02 | 2,671.0 | 2,692.0 | 2,656.0 | 2,670.0 | +14.0 | +0.53% | 10,065 |
| 2025-10-01 | 2,689.0 | 2,689.0 | 2,639.0 | 2,656.0 | -54.0 | -1.99% | 576 |
| 2025-09-30 | 2,697.0 | 2,715.0 | 2,689.0 | 2,710.0 | +21.0 | +0.78% | 16,315 |
| 2025-09-29 | 2,700.0 | 2,713.0 | 2,673.0 | 2,689.0 | -8.0 | -0.30% | 4,052 |
| 2025-09-26 | 2,720.0 | 2,733.0 | 2,696.0 | 2,697.0 | -37.0 | -1.35% | 8,061 |
| 2025-09-25 | 2,735.0 | 2,739.0 | 2,719.0 | 2,734.0 | +4.0 | +0.15% | 6,273 |
| 2025-09-24 | 2,733.0 | 2,743.0 | 2,718.0 | 2,730.0 | -12.0 | -0.44% | 641 |
| 2025-09-22 | 2,738.0 | 2,755.0 | 2,730.0 | 2,742.0 | +14.0 | +0.51% | 317 |
| 2025-09-19 | 2,734.0 | 2,749.0 | 2,688.0 | 2,728.0 | +6.0 | +0.22% | 3,902 |
| 2025-09-18 | 2,715.0 | 2,735.0 | 2,715.0 | 2,722.0 | +18.0 | +0.67% | 31,435 |
| 2025-09-17 | 2,707.0 | 2,715.0 | 2,700.0 | 2,704.0 | -11.0 | -0.41% | 3,369 |
| 2025-09-16 | 2,715.0 | 2,725.0 | 2,701.0 | 2,715.0 | +25.0 | +0.93% | 41,430 |
| 2025-09-12 | 2,682.0 | 2,691.0 | 2,674.0 | 2,690.0 | +28.0 | +1.05% | 1,088 |
| 2025-09-11 | 2,675.0 | 2,679.0 | 2,656.0 | 2,662.0 | — | — | 904 |
直近120営業日分を表示