KabuInsight

Ｇｌｏｂａｌ　Ｘ　Ｊａｐａｎ株式会社　グローバルＸ　ＵＳ　テック・配当貴族　ＥＴＦ

283A
その他/その他/Global X US Tech Dividend Aristocrats 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
2026-03-131,144.01,144.01,136.01,142.0-9.0-0.78%99,975
2026-03-121,153.01,153.01,143.01,151.0-3.0-0.26%81,444
2026-03-111,160.01,160.01,152.01,154.0+5.0+0.44%98,158
2026-03-101,148.01,151.01,146.01,149.0+15.0+1.32%79,399
2026-03-091,126.01,134.01,120.01,134.0-38.0-3.24%68,782
2026-03-061,176.01,176.01,166.01,172.0+6.0+0.51%447
2026-03-051,200.01,200.01,163.01,166.0+6.0+0.52%911
2026-03-041,200.01,200.01,160.01,160.0-14.0-1.19%665
2026-03-031,172.01,183.01,172.01,174.0+4.0+0.34%94
2026-03-021,171.01,175.01,169.01,170.0-8.0-0.68%556
2026-02-271,188.01,188.01,176.01,178.0-8.0-0.67%1,098
2026-02-261,177.01,186.01,177.01,186.0+16.0+1.37%481
2026-02-251,173.01,173.01,170.01,170.0+11.0+0.95%1,400
2026-02-241,164.01,164.01,154.01,159.0-17.0-1.45%402
2026-02-201,171.01,176.01,170.01,176.0-1.0-0.08%69
2026-02-191,168.01,178.01,168.01,177.0+20.0+1.73%253
2026-02-181,154.01,159.01,154.01,157.0+4.0+0.35%1,190
2026-02-171,164.01,165.01,153.01,153.0-8.0-0.69%928
2026-02-161,161.01,164.01,161.01,161.0+6.0+0.52%180
2026-02-131,155.01,165.01,155.01,155.0-25.0-2.12%827
2026-02-121,180.01,180.01,169.01,180.0-5.0-0.42%99,635
2026-02-101,189.01,199.01,180.01,185.0-5.0-0.42%151
2026-02-091,200.01,200.01,190.01,190.0+24.0+2.06%94,390
2026-02-061,180.01,180.01,155.01,166.0-2.0-0.17%28,602
2026-02-051,179.01,179.01,162.01,168.0+4.0+0.34%37,851
2026-02-041,168.01,168.01,159.01,164.0-23.0-1.94%38,318
2026-02-031,177.01,191.01,177.01,187.0+35.0+3.04%37,237
2026-02-021,167.01,169.01,149.01,152.0-16.0-1.37%6,029
2026-01-301,171.01,171.01,165.01,168.0-2.0-0.17%1,092
2026-01-291,166.01,179.01,165.01,170.0+3.0+0.26%37,707
2026-01-281,162.01,180.01,162.01,167.0-7.0-0.60%385
2026-01-271,170.01,174.01,166.01,174.0+15.0+1.29%480
2026-01-261,162.01,181.01,153.01,159.0-46.0-3.82%56,630
2026-01-231,200.01,205.01,200.01,205.0+7.0+0.58%431
2026-01-221,199.01,202.01,195.01,198.0+17.0+1.44%36,620
2026-01-211,185.01,185.01,174.01,181.0-11.0-0.92%454
2026-01-201,203.01,203.01,190.01,192.0-1.0-0.08%78
2026-01-191,202.01,202.01,189.01,193.0-14.0-1.16%20,940
2026-01-161,208.01,217.01,205.01,207.0+10.0+0.84%705
2026-01-151,190.01,198.01,190.01,197.0-5.0-0.42%683
2026-01-141,215.01,215.01,202.01,202.0-4.0-0.33%268
2026-01-131,200.01,206.01,197.01,206.0+23.0+1.94%683
2026-01-091,180.01,183.01,178.01,183.0+13.0+1.11%772
2026-01-081,186.01,186.01,170.01,170.0-19.0-1.60%1,353
2026-01-071,180.01,193.01,180.01,189.0+27.0+2.32%2,032
2026-01-061,165.01,165.01,162.01,162.0+4.0+0.35%36,445
2026-01-051,159.01,159.01,154.01,158.0-1.0-0.09%873
2025-12-301,163.01,163.01,156.01,159.0-5.0-0.43%445
2025-12-291,169.01,169.01,164.01,164.0-1.0-0.09%426
2025-12-261,169.01,169.01,163.01,165.0+1.0+0.09%904
2025-12-251,169.01,169.01,147.01,164.0+6.0+0.52%458
2025-12-241,161.01,163.01,155.01,158.0-1.0-0.09%738
2025-12-231,170.01,170.01,159.01,159.0-9.0-0.77%362
2025-12-221,170.01,170.01,164.01,168.0+21.0+1.83%676
2025-12-191,140.01,148.01,140.01,147.0+7.0+0.61%20,429
2025-12-181,146.01,146.01,133.01,140.0-5.0-0.44%47,137
2025-12-171,155.01,155.01,140.01,145.0+5.0+0.44%295
2025-12-161,159.01,159.01,140.01,140.0-18.0-1.55%420
2025-12-151,170.01,170.01,158.01,158.0-27.0-2.28%1,614
2025-12-121,178.01,185.01,178.01,185.0+14.0+1.20%19,060
2025-12-111,174.01,174.01,166.01,171.00.00.00%10,897
2025-12-101,170.01,172.01,169.01,171.0+7.0+0.60%35,295
2025-12-091,165.01,167.01,164.01,164.00.00.00%159
2025-12-081,163.01,164.01,161.01,164.0+8.0+0.69%676
2025-12-051,155.01,156.01,154.01,156.0+4.0+0.35%1,663
2025-12-041,143.01,154.01,143.01,152.0+9.0+0.79%237
2025-12-031,140.01,144.01,140.01,143.0+16.0+1.42%1,803
2025-12-021,150.01,150.01,125.01,127.0+2.0+0.18%18,124
2025-12-011,124.01,132.01,121.01,125.0-7.0-0.62%37,211
2025-11-281,131.01,132.01,126.01,132.0+5.0+0.44%205
2025-11-271,127.01,127.01,124.01,127.0+3.0+0.27%27
2025-11-261,115.01,124.01,115.01,124.0+16.0+1.44%223
2025-11-251,106.01,113.01,106.01,108.0+23.0+2.12%11,824
2025-11-211,084.01,088.01,083.01,085.0-26.0-2.34%19,556
2025-11-201,103.01,114.01,103.01,111.0+29.0+2.68%24,146
2025-11-191,075.01,082.01,075.01,082.0+4.0+0.37%1,394
2025-11-181,100.01,100.01,077.01,078.0-32.0-2.88%23,028
2025-11-171,108.01,110.01,102.01,110.0+1.0+0.09%25,693
2025-11-141,111.01,113.01,105.01,109.0-16.0-1.42%1,927
2025-11-121,117.01,125.01,115.01,125.0+1.0+0.09%10,778
2025-11-111,120.01,126.01,120.01,124.0+5.0+0.45%46,817
2025-11-101,116.01,124.01,114.01,119.0+4.0+0.36%8,867
2025-11-071,110.01,115.01,105.01,115.0-16.0-1.41%96,376
2025-11-061,130.01,138.01,130.01,131.0+11.0+0.98%37,693
2025-11-051,130.01,130.01,107.01,120.0-9.0-0.80%36,485
2025-11-041,143.01,145.01,129.01,129.0-21.0-1.83%110,363
2025-10-311,151.01,151.01,143.01,150.0-1.0-0.09%74,300
2025-10-301,146.01,156.01,145.01,151.0-3.0-0.26%70,718
2025-10-291,150.01,154.01,145.01,154.00.00.00%3,257
2025-10-281,168.01,168.01,154.01,154.0-1.0-0.09%151
2025-10-271,160.01,160.01,150.01,155.0+10.0+0.87%17,565
2025-10-241,135.01,145.01,130.01,145.0+25.0+2.23%3,506
2025-10-231,112.01,122.01,112.01,120.0-7.0-0.62%38,666
2025-10-221,125.01,128.01,123.01,127.0+5.0+0.45%35,618
2025-10-211,110.01,126.01,110.01,122.0+14.0+1.26%5,821
2025-10-201,106.01,111.01,104.01,108.0+18.0+1.65%41,106
2025-10-171,096.01,099.01,090.01,090.0-19.0-1.71%1,182
2025-10-161,106.01,109.01,105.01,109.0+4.0+0.36%608
2025-10-151,106.01,106.01,102.01,105.0+10.0+0.91%35,085
2025-10-141,115.01,115.01,094.01,095.0-26.0-2.32%107,228
2025-10-101,121.01,121.01,117.01,121.0-6.0-0.53%383
2025-10-091,126.01,127.01,123.01,127.0+17.0+1.53%486
2025-10-081,112.01,115.01,110.01,110.0-2.0-0.18%5,263
2025-10-071,110.01,115.01,110.01,112.0+8.0+0.72%853
2025-10-061,098.01,108.01,098.01,104.0+17.0+1.56%59,203
2025-10-031,082.01,089.01,081.01,087.0+7.0+0.65%54,475
2025-10-021,069.01,080.01,069.01,080.0+10.0+0.93%231
2025-10-011,087.01,087.01,070.01,070.0-10.0-0.93%35,179
2025-09-301,080.01,083.01,078.01,080.0-10.0-0.92%1,217
2025-09-291,089.01,090.01,088.01,090.0+1.0+0.09%35,178
2025-09-261,092.01,092.01,084.01,089.0-2.0-0.18%6,070
2025-09-251,090.01,093.01,088.01,091.0-1.0-0.09%1,789
2025-09-241,090.01,092.01,088.01,092.0+5.0+0.46%748
2025-09-221,085.01,089.01,084.01,087.0+4.0+0.37%36,085
2025-09-191,080.01,088.01,080.01,083.0+8.0+0.74%3,290
2025-09-181,065.01,075.01,065.01,075.0+18.0+1.70%37,732
2025-09-171,061.01,061.01,056.01,057.0-4.0-0.38%177
2025-09-161,070.01,070.01,060.01,061.0-9.0-0.84%444
2025-09-121,071.01,072.01,069.01,070.0+6.0+0.56%1,445
2025-09-111,060.01,065.01,060.01,064.0——388

直近120営業日分を表示