Ｇｌｏｂａｌ Ｘ Ｊａｐａｎ株式会社 グローバルＸ 新成長インフラ−日本株式 ＥＴＦ
2847その他/その他/Global X Japan New Growth Infrastructure 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 | 2,598.0 | 2,658.0 | 2,596.0 | 2,601.0 | 0.0 | 0.00% | 13 |
| 2026-03-12 | 2,650.0 | 2,650.0 | 2,596.0 | 2,601.0 | -50.0 | -1.89% | 566 |
| 2026-03-11 | 2,673.0 | 2,682.0 | 2,651.0 | 2,651.0 | +28.0 | +1.07% | 652 |
| 2026-03-10 | 2,632.0 | 2,654.0 | 2,615.0 | 2,623.0 | +41.0 | +1.59% | 272 |
| 2026-03-09 | 2,600.0 | 2,600.0 | 2,537.0 | 2,582.0 | -99.0 | -3.69% | 1,325 |
| 2026-03-06 | 2,688.0 | 2,708.0 | 2,637.0 | 2,681.0 | +17.0 | +0.64% | 392 |
| 2026-03-05 | 2,800.0 | 2,800.0 | 2,646.0 | 2,664.0 | +56.0 | +2.15% | 733 |
| 2026-03-04 | 2,600.0 | 2,670.0 | 2,572.0 | 2,608.0 | -82.0 | -3.05% | 10,554 |
| 2026-03-03 | 2,732.0 | 2,777.0 | 2,690.0 | 2,690.0 | -91.0 | -3.27% | 931 |
| 2026-03-02 | 2,835.0 | 2,835.0 | 2,750.0 | 2,781.0 | -13.0 | -0.47% | 1,288 |
| 2026-02-27 | 2,745.0 | 2,798.0 | 2,742.0 | 2,794.0 | +52.0 | +1.90% | 1,050 |
| 2026-02-26 | 2,759.0 | 2,799.0 | 2,738.0 | 2,742.0 | +33.0 | +1.22% | 185 |
| 2026-02-25 | 2,732.0 | 2,732.0 | 2,699.0 | 2,709.0 | +27.0 | +1.01% | 940 |
| 2026-02-24 | 2,683.0 | 2,685.0 | 2,668.0 | 2,682.0 | -1.0 | -0.04% | 3,995 |
| 2026-02-20 | 2,743.0 | 2,743.0 | 2,678.0 | 2,683.0 | -10.0 | -0.37% | 607 |
| 2026-02-19 | 2,675.0 | 2,707.0 | 2,675.0 | 2,693.0 | +27.0 | +1.01% | 268 |
| 2026-02-18 | 2,650.0 | 2,680.0 | 2,650.0 | 2,666.0 | +31.0 | +1.18% | 206 |
| 2026-02-17 | 2,601.0 | 2,640.0 | 2,601.0 | 2,635.0 | -12.0 | -0.45% | 199 |
| 2026-02-16 | 2,669.0 | 2,669.0 | 2,645.0 | 2,647.0 | -1.0 | -0.04% | 148 |
| 2026-02-13 | 2,761.0 | 2,761.0 | 2,639.0 | 2,648.0 | -63.0 | -2.32% | 804 |
| 2026-02-12 | 2,723.0 | 2,723.0 | 2,711.0 | 2,711.0 | 0.0 | 0.00% | 1,357 |
| 2026-02-10 | 2,680.0 | 3,021.0 | 2,680.0 | 2,711.0 | +68.0 | +2.57% | 4,927 |
| 2026-02-09 | 2,657.0 | 2,657.0 | 2,623.0 | 2,643.0 | +86.0 | +3.36% | 3,611 |
| 2026-02-06 | 2,516.0 | 2,566.0 | 2,516.0 | 2,557.0 | -8.0 | -0.31% | 107 |
| 2026-02-05 | 2,551.0 | 2,605.0 | 2,551.0 | 2,565.0 | -19.0 | -0.74% | 383 |
| 2026-02-04 | 2,605.0 | 2,605.0 | 2,572.0 | 2,584.0 | -21.0 | -0.81% | 482 |
| 2026-02-03 | 2,600.0 | 2,605.0 | 2,584.0 | 2,605.0 | +55.0 | +2.16% | 217 |
| 2026-02-02 | 2,550.0 | 2,599.0 | 2,550.0 | 2,550.0 | -35.0 | -1.35% | 529 |
| 2026-01-30 | 2,634.0 | 2,634.0 | 2,566.0 | 2,585.0 | -18.0 | -0.69% | 471 |
| 2026-01-29 | 2,634.0 | 2,634.0 | 2,579.0 | 2,603.0 | -1.0 | -0.04% | 723 |
| 2026-01-28 | 2,661.0 | 2,661.0 | 2,594.0 | 2,604.0 | -12.0 | -0.46% | 377 |
| 2026-01-27 | 2,668.0 | 2,668.0 | 2,593.0 | 2,616.0 | -2.0 | -0.08% | 608 |
| 2026-01-26 | 2,708.0 | 2,708.0 | 2,607.0 | 2,618.0 | -40.0 | -1.50% | 579 |
| 2026-01-23 | 2,696.0 | 2,696.0 | 2,643.0 | 2,658.0 | +12.0 | +0.45% | 377 |
| 2026-01-22 | 2,610.0 | 2,652.0 | 2,610.0 | 2,646.0 | +23.0 | +0.88% | 119 |
| 2026-01-21 | 2,641.0 | 2,641.0 | 2,607.0 | 2,623.0 | -18.0 | -0.68% | 451 |
| 2026-01-20 | 2,815.0 | 2,815.0 | 2,636.0 | 2,641.0 | -124.0 | -4.48% | 1,127 |
| 2026-01-19 | 2,721.0 | 2,765.0 | 2,649.0 | 2,765.0 | +94.0 | +3.52% | 5,852 |
| 2026-01-16 | 2,674.0 | 2,674.0 | 2,668.0 | 2,671.0 | +7.0 | +0.26% | 99 |
| 2026-01-15 | 2,674.0 | 2,674.0 | 2,651.0 | 2,664.0 | +8.0 | +0.30% | 330 |
| 2026-01-14 | 2,649.0 | 2,656.0 | 2,641.0 | 2,656.0 | +6.0 | +0.23% | 418 |
| 2026-01-13 | 2,675.0 | 2,675.0 | 2,636.0 | 2,650.0 | +25.0 | +0.95% | 589 |
| 2026-01-09 | 2,670.0 | 2,670.0 | 2,600.0 | 2,625.0 | +5.0 | +0.19% | 181 |
| 2026-01-08 | 2,634.0 | 2,634.0 | 2,610.0 | 2,620.0 | -21.0 | -0.80% | 289 |
| 2026-01-07 | 2,640.0 | 2,644.0 | 2,630.0 | 2,641.0 | +10.0 | +0.38% | 233 |
| 2026-01-06 | 2,630.0 | 2,635.0 | 2,617.0 | 2,631.0 | +51.0 | +1.98% | 206 |
| 2026-01-05 | 2,558.0 | 2,595.0 | 2,558.0 | 2,580.0 | +22.0 | +0.86% | 528 |
| 2025-12-30 | 2,643.0 | 2,643.0 | 2,553.0 | 2,558.0 | -35.0 | -1.35% | 574 |
| 2025-12-29 | 2,640.0 | 2,640.0 | 2,559.0 | 2,593.0 | +33.0 | +1.29% | 801 |
| 2025-12-26 | 2,554.0 | 2,576.0 | 2,554.0 | 2,560.0 | +5.0 | +0.20% | 1,556 |
| 2025-12-25 | 2,602.0 | 2,602.0 | 2,549.0 | 2,555.0 | +2.0 | +0.08% | 686 |
| 2025-12-24 | 2,612.0 | 2,612.0 | 2,553.0 | 2,553.0 | -9.0 | -0.35% | 278 |
| 2025-12-23 | 2,594.0 | 2,594.0 | 2,542.0 | 2,562.0 | +18.0 | +0.71% | 364 |
| 2025-12-22 | 2,597.0 | 2,618.0 | 2,535.0 | 2,544.0 | -3.0 | -0.12% | 767 |
| 2025-12-19 | 2,503.0 | 2,547.0 | 2,503.0 | 2,547.0 | +44.0 | +1.76% | 1,092 |
| 2025-12-18 | 2,558.0 | 2,558.0 | 2,491.0 | 2,503.0 | -5.0 | -0.20% | 909 |
| 2025-12-17 | 2,565.0 | 2,565.0 | 2,490.0 | 2,508.0 | -7.0 | -0.28% | 802 |
| 2025-12-16 | 2,591.0 | 2,591.0 | 2,515.0 | 2,515.0 | -26.0 | -1.02% | 92 |
| 2025-12-15 | 2,611.0 | 2,611.0 | 2,532.0 | 2,541.0 | -20.0 | -0.78% | 192 |
| 2025-12-12 | 2,581.0 | 2,627.0 | 2,557.0 | 2,561.0 | +30.0 | +1.19% | 148 |
| 2025-12-11 | 2,615.0 | 2,615.0 | 2,530.0 | 2,531.0 | -34.0 | -1.33% | 406 |
| 2025-12-10 | 2,580.0 | 2,581.0 | 2,561.0 | 2,565.0 | +3.0 | +0.12% | 178 |
| 2025-12-09 | 2,633.0 | 2,633.0 | 2,562.0 | 2,562.0 | -21.0 | -0.81% | 464 |
| 2025-12-08 | 2,550.0 | 2,583.0 | 2,550.0 | 2,583.0 | +19.0 | +0.74% | 711 |
| 2025-12-05 | 2,625.0 | 2,625.0 | 2,551.0 | 2,564.0 | -11.0 | -0.43% | 639 |
| 2025-12-04 | 2,599.0 | 2,599.0 | 2,542.0 | 2,575.0 | +26.0 | +1.02% | 88 |
| 2025-12-03 | 2,562.0 | 2,562.0 | 2,542.0 | 2,549.0 | -5.0 | -0.20% | 87 |
| 2025-12-02 | 2,583.0 | 2,583.0 | 2,554.0 | 2,554.0 | -12.0 | -0.47% | 365 |
| 2025-12-01 | 2,638.0 | 2,638.0 | 2,560.0 | 2,566.0 | -23.0 | -0.89% | 179 |
| 2025-11-28 | 2,634.0 | 2,634.0 | 2,584.0 | 2,589.0 | +5.0 | +0.19% | 215 |
| 2025-11-27 | 2,600.0 | 2,600.0 | 2,572.0 | 2,584.0 | +16.0 | +0.62% | 528 |
| 2025-11-26 | 2,560.0 | 2,586.0 | 2,560.0 | 2,568.0 | +57.0 | +2.27% | 1,110 |
| 2025-11-25 | 2,574.0 | 2,574.0 | 2,511.0 | 2,511.0 | -13.0 | -0.52% | 1,281 |
| 2025-11-21 | 2,511.0 | 2,562.0 | 2,511.0 | 2,524.0 | -37.0 | -1.44% | 699 |
| 2025-11-20 | 2,622.0 | 2,622.0 | 2,557.0 | 2,561.0 | +39.0 | +1.55% | 936 |
| 2025-11-19 | 2,540.0 | 2,549.0 | 2,520.0 | 2,522.0 | +1.0 | +0.04% | 482 |
| 2025-11-18 | 2,629.0 | 2,629.0 | 2,521.0 | 2,521.0 | -81.0 | -3.11% | 509 |
| 2025-11-17 | 2,600.0 | 2,604.0 | 2,597.0 | 2,602.0 | +6.0 | +0.23% | 350 |
| 2025-11-14 | 2,665.0 | 2,665.0 | 2,596.0 | 2,596.0 | -19.0 | -0.73% | 202 |
| 2025-11-13 | 2,660.0 | 2,660.0 | 2,615.0 | 2,615.0 | +5.0 | +0.19% | 102 |
| 2025-11-12 | 2,589.0 | 2,616.0 | 2,589.0 | 2,610.0 | +24.0 | +0.93% | 144 |
| 2025-11-11 | 2,640.0 | 2,640.0 | 2,584.0 | 2,586.0 | -4.0 | -0.15% | 998 |
| 2025-11-10 | 2,564.0 | 2,592.0 | 2,564.0 | 2,590.0 | +60.0 | +2.37% | 1,105 |
| 2025-11-07 | 2,510.0 | 2,558.0 | 2,510.0 | 2,530.0 | -30.0 | -1.17% | 1,602 |
| 2025-11-06 | 2,598.0 | 2,598.0 | 2,549.0 | 2,560.0 | +12.0 | +0.47% | 194 |
| 2025-11-05 | 2,647.0 | 2,647.0 | 2,497.0 | 2,548.0 | -49.0 | -1.89% | 4,946 |
| 2025-11-04 | 2,680.0 | 2,702.0 | 2,597.0 | 2,597.0 | -34.0 | -1.29% | 920 |
| 2025-10-31 | 2,621.0 | 2,640.0 | 2,615.0 | 2,631.0 | +10.0 | +0.38% | 512 |
| 2025-10-30 | 2,541.0 | 2,623.0 | 2,541.0 | 2,621.0 | +52.0 | +2.02% | 935 |
| 2025-10-29 | 2,593.0 | 2,593.0 | 2,567.0 | 2,569.0 | -20.0 | -0.77% | 404 |
| 2025-10-28 | 2,678.0 | 2,678.0 | 2,589.0 | 2,589.0 | -39.0 | -1.48% | 325 |
| 2025-10-27 | 2,610.0 | 2,628.0 | 2,595.0 | 2,628.0 | +95.0 | +3.75% | 439 |
| 2025-10-23 | 2,506.0 | 2,546.0 | 2,506.0 | 2,533.0 | -38.0 | -1.48% | 277 |
| 2025-10-22 | 2,620.0 | 2,620.0 | 2,530.0 | 2,571.0 | +1.0 | +0.04% | 1,018 |
| 2025-10-21 | 2,660.0 | 2,660.0 | 2,568.0 | 2,570.0 | +16.0 | +0.63% | 856 |
| 2025-10-20 | 2,531.0 | 2,555.0 | 2,530.0 | 2,554.0 | +73.0 | +2.94% | 1,861 |
| 2025-10-17 | 2,552.0 | 2,600.0 | 2,481.0 | 2,481.0 | -21.0 | -0.84% | 743 |
| 2025-10-16 | 2,512.0 | 2,512.0 | 2,482.0 | 2,502.0 | +40.0 | +1.62% | 703 |
| 2025-10-15 | 2,457.0 | 2,468.0 | 2,438.0 | 2,462.0 | +54.0 | +2.24% | 238 |
| 2025-10-14 | 2,444.0 | 2,451.0 | 2,397.0 | 2,408.0 | -73.0 | -2.94% | 570 |
| 2025-10-10 | 2,630.0 | 2,630.0 | 2,451.0 | 2,481.0 | -133.0 | -5.09% | 439 |
| 2025-10-09 | 2,475.0 | 2,614.0 | 2,475.0 | 2,614.0 | +144.0 | +5.83% | 316 |
| 2025-10-08 | 2,461.0 | 2,470.0 | 2,461.0 | 2,470.0 | +5.0 | +0.20% | 86 |
| 2025-10-07 | 2,514.0 | 2,514.0 | 2,460.0 | 2,465.0 | +1.0 | +0.04% | 247 |
| 2025-10-06 | 2,476.0 | 2,476.0 | 2,445.0 | 2,464.0 | +80.0 | +3.36% | 1,162 |
| 2025-10-03 | 2,372.0 | 2,384.0 | 2,372.0 | 2,384.0 | +24.0 | +1.02% | 106 |
| 2025-10-02 | 2,405.0 | 2,405.0 | 2,360.0 | 2,360.0 | +5.0 | +0.21% | 352 |
| 2025-10-01 | 2,432.0 | 2,432.0 | 2,343.0 | 2,355.0 | -27.0 | -1.13% | 268 |
| 2025-09-30 | 2,419.0 | 2,419.0 | 2,369.0 | 2,382.0 | +13.0 | +0.55% | 64 |
| 2025-09-29 | 2,436.0 | 2,436.0 | 2,365.0 | 2,369.0 | -17.0 | -0.71% | 491 |
| 2025-09-26 | 2,395.0 | 2,401.0 | 2,386.0 | 2,386.0 | -10.0 | -0.42% | 557 |
| 2025-09-25 | 2,421.0 | 2,421.0 | 2,382.0 | 2,396.0 | +25.0 | +1.05% | 33 |
| 2025-09-24 | 2,427.0 | 2,427.0 | 2,361.0 | 2,371.0 | -8.0 | -0.34% | 155 |
| 2025-09-22 | 2,312.0 | 2,380.0 | 2,312.0 | 2,379.0 | +17.0 | +0.72% | 40 |
| 2025-09-19 | 2,426.0 | 2,445.0 | 2,345.0 | 2,362.0 | -14.0 | -0.59% | 428 |
| 2025-09-18 | 2,356.0 | 2,380.0 | 2,352.0 | 2,376.0 | +20.0 | +0.85% | 2,841 |
| 2025-09-17 | 2,360.0 | 2,360.0 | 2,353.0 | 2,356.0 | -18.0 | -0.76% | 666 |
| 2025-09-16 | 2,374.0 | 2,375.0 | 2,366.0 | 2,374.0 | +26.0 | +1.11% | 187 |
| 2025-09-12 | 2,399.0 | 2,399.0 | 2,348.0 | 2,348.0 | -1.0 | -0.04% | 563 |
| 2025-09-11 | 2,310.0 | 2,360.0 | 2,310.0 | 2,349.0 | — | — | 427 |
直近120営業日分を表示