Ｇｌｏｂａｌ Ｘ Ｊａｐａｎ株式会社 グローバルＸ ＭＳＣＩ 気候変動対応−日本株式 ＥＴＦ
2848その他/その他/Global X MSCI Japan Climate Change 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 | 2,698.0 | 2,698.0 | 2,698.0 | 2,698.0 | -22.0 | -0.81% | 1 |
| 2026-03-12 | 2,810.0 | 2,810.0 | 2,706.0 | 2,720.0 | -40.0 | -1.45% | 36 |
| 2026-03-11 | 2,782.0 | 2,782.0 | 2,760.0 | 2,760.0 | +23.0 | +0.84% | 171 |
| 2026-03-10 | 2,818.0 | 2,818.0 | 2,713.0 | 2,737.0 | -31.0 | -1.12% | 519 |
| 2026-03-09 | 2,774.0 | 2,774.0 | 2,613.0 | 2,768.0 | -6.0 | -0.22% | 63 |
| 2026-03-06 | 2,774.0 | 2,774.0 | 2,774.0 | 2,774.0 | -9.0 | -0.32% | 10 |
| 2026-03-05 | 2,834.0 | 2,834.0 | 2,783.0 | 2,783.0 | +99.0 | +3.69% | 190 |
| 2026-03-04 | 2,836.0 | 2,836.0 | 2,684.0 | 2,684.0 | -108.0 | -3.87% | 35 |
| 2026-03-03 | 2,921.0 | 2,971.0 | 2,792.0 | 2,792.0 | -79.0 | -2.75% | 221 |
| 2026-03-02 | 2,955.0 | 2,955.0 | 2,860.0 | 2,871.0 | -34.0 | -1.17% | 109 |
| 2026-02-27 | 2,953.0 | 2,953.0 | 2,905.0 | 2,905.0 | +2.0 | +0.07% | 105 |
| 2026-02-26 | 2,903.0 | 2,903.0 | 2,903.0 | 2,903.0 | +20.0 | +0.69% | 2 |
| 2026-02-25 | 2,862.0 | 2,883.0 | 2,862.0 | 2,883.0 | +48.0 | +1.69% | 3 |
| 2026-02-24 | 2,879.0 | 2,879.0 | 2,826.0 | 2,835.0 | -1.0 | -0.04% | 21 |
| 2026-02-20 | 2,900.0 | 2,900.0 | 2,833.0 | 2,836.0 | -23.0 | -0.80% | 105 |
| 2026-02-19 | 2,847.0 | 2,859.0 | 2,847.0 | 2,859.0 | +62.0 | +2.22% | 55 |
| 2026-02-18 | 2,797.0 | 2,797.0 | 2,797.0 | 2,797.0 | 0.0 | 0.00% | — |
| 2026-02-17 | 2,890.0 | 2,890.0 | 2,797.0 | 2,797.0 | -43.0 | -1.51% | 30 |
| 2026-02-16 | 2,837.0 | 2,840.0 | 2,837.0 | 2,840.0 | -47.0 | -1.63% | 13 |
| 2026-02-13 | 2,887.0 | 2,887.0 | 2,887.0 | 2,887.0 | 0.0 | 0.00% | — |
| 2026-02-12 | 2,836.0 | 2,895.0 | 2,836.0 | 2,887.0 | +1.0 | +0.03% | 11 |
| 2026-02-10 | 2,887.0 | 2,887.0 | 2,860.0 | 2,886.0 | +49.0 | +1.73% | 36 |
| 2026-02-09 | 2,838.0 | 2,852.0 | 2,832.0 | 2,837.0 | +96.0 | +3.50% | 96 |
| 2026-02-06 | 2,741.0 | 2,741.0 | 2,741.0 | 2,741.0 | 0.0 | 0.00% | — |
| 2026-02-05 | 2,750.0 | 2,750.0 | 2,741.0 | 2,741.0 | -9.0 | -0.33% | 71 |
| 2026-02-04 | 2,750.0 | 2,750.0 | 2,750.0 | 2,750.0 | 0.0 | 0.00% | 1 |
| 2026-02-03 | 2,816.0 | 2,816.0 | 2,750.0 | 2,750.0 | +81.0 | +3.03% | 52 |
| 2026-02-02 | 2,719.0 | 2,719.0 | 2,669.0 | 2,669.0 | -13.0 | -0.48% | 353 |
| 2026-01-30 | 2,682.0 | 2,682.0 | 2,682.0 | 2,682.0 | +20.0 | +0.75% | 1 |
| 2026-01-29 | 2,663.0 | 2,663.0 | 2,650.0 | 2,662.0 | -1.0 | -0.04% | 14 |
| 2026-01-28 | 2,658.0 | 2,666.0 | 2,658.0 | 2,663.0 | -18.0 | -0.67% | 6,770 |
| 2026-01-27 | 2,677.0 | 2,684.0 | 2,652.0 | 2,681.0 | +6.0 | +0.22% | 133 |
| 2026-01-26 | 2,776.0 | 2,776.0 | 2,669.0 | 2,675.0 | -51.0 | -1.87% | 72 |
| 2026-01-23 | 2,740.0 | 2,740.0 | 2,714.0 | 2,726.0 | -24.0 | -0.87% | 137 |
| 2026-01-22 | 2,750.0 | 2,750.0 | 2,750.0 | 2,750.0 | +52.0 | +1.93% | 1 |
| 2026-01-21 | 2,680.0 | 2,698.0 | 2,679.0 | 2,698.0 | -33.0 | -1.21% | 143 |
| 2026-01-20 | 2,745.0 | 2,745.0 | 2,722.0 | 2,731.0 | -14.0 | -0.51% | 109 |
| 2026-01-19 | 2,801.0 | 2,801.0 | 2,715.0 | 2,745.0 | -6.0 | -0.22% | 143 |
| 2026-01-16 | 2,749.0 | 2,751.0 | 2,748.0 | 2,751.0 | -12.0 | -0.43% | 7 |
| 2026-01-15 | 2,810.0 | 2,810.0 | 2,749.0 | 2,763.0 | +3.0 | +0.11% | 145 |
| 2026-01-14 | 2,800.0 | 2,800.0 | 2,735.0 | 2,760.0 | +36.0 | +1.32% | 33 |
| 2026-01-13 | 2,720.0 | 2,728.0 | 2,716.0 | 2,724.0 | +54.0 | +2.02% | 250 |
| 2026-01-09 | 2,675.0 | 2,675.0 | 2,648.0 | 2,670.0 | +22.0 | +0.83% | 8 |
| 2026-01-08 | 2,667.0 | 2,667.0 | 2,645.0 | 2,648.0 | -19.0 | -0.71% | 5 |
| 2026-01-07 | 2,698.0 | 2,698.0 | 2,660.0 | 2,667.0 | -24.0 | -0.89% | 175 |
| 2026-01-06 | 2,699.0 | 2,699.0 | 2,668.0 | 2,691.0 | +41.0 | +1.55% | 6 |
| 2026-01-05 | 2,610.0 | 2,650.0 | 2,610.0 | 2,650.0 | +41.0 | +1.57% | 31 |
| 2025-12-30 | 2,602.0 | 2,609.0 | 2,602.0 | 2,609.0 | +1.0 | +0.04% | 3 |
| 2025-12-29 | 2,610.0 | 2,610.0 | 2,590.0 | 2,608.0 | -2.0 | -0.08% | 15 |
| 2025-12-26 | 2,598.0 | 2,613.0 | 2,598.0 | 2,610.0 | +18.0 | +0.69% | 9 |
| 2025-12-25 | 2,596.0 | 2,596.0 | 2,592.0 | 2,592.0 | -1.0 | -0.04% | 2 |
| 2025-12-24 | 2,593.0 | 2,593.0 | 2,593.0 | 2,593.0 | -1.0 | -0.04% | 1 |
| 2025-12-23 | 2,596.0 | 2,596.0 | 2,594.0 | 2,594.0 | +14.0 | +0.54% | 3 |
| 2025-12-22 | 2,645.0 | 2,645.0 | 2,580.0 | 2,580.0 | +7.0 | +0.27% | 101 |
| 2025-12-19 | 2,602.0 | 2,602.0 | 2,562.0 | 2,573.0 | +21.0 | +0.82% | 123 |
| 2025-12-18 | 2,612.0 | 2,612.0 | 2,543.0 | 2,552.0 | -10.0 | -0.39% | 29,020 |
| 2025-12-17 | 2,648.0 | 2,648.0 | 2,557.0 | 2,562.0 | -36.0 | -1.39% | 13 |
| 2025-12-16 | 2,600.0 | 2,600.0 | 2,598.0 | 2,598.0 | -1.0 | -0.04% | 2 |
| 2025-12-15 | 2,615.0 | 2,615.0 | 2,599.0 | 2,599.0 | -1.0 | -0.04% | 125 |
| 2025-12-12 | 2,580.0 | 2,600.0 | 2,580.0 | 2,600.0 | +21.0 | +0.81% | 101 |
| 2025-12-11 | 2,587.0 | 2,587.0 | 2,579.0 | 2,579.0 | -1.0 | -0.04% | 2 |
| 2025-12-10 | 2,580.0 | 2,580.0 | 2,580.0 | 2,580.0 | 0.0 | 0.00% | — |
| 2025-12-09 | 2,581.0 | 2,581.0 | 2,580.0 | 2,580.0 | -1.0 | -0.04% | 22 |
| 2025-12-08 | 2,614.0 | 2,614.0 | 2,564.0 | 2,581.0 | +17.0 | +0.66% | 165 |
| 2025-12-05 | 2,570.0 | 2,570.0 | 2,564.0 | 2,564.0 | -34.0 | -1.31% | 11 |
| 2025-12-04 | 2,557.0 | 2,637.0 | 2,557.0 | 2,598.0 | +42.0 | +1.64% | 7 |
| 2025-12-03 | 2,561.0 | 2,561.0 | 2,548.0 | 2,556.0 | -1.0 | -0.04% | 593 |
| 2025-12-02 | 2,526.0 | 2,557.0 | 2,526.0 | 2,557.0 | -19.0 | -0.74% | 44,743 |
| 2025-12-01 | 2,603.0 | 2,603.0 | 2,576.0 | 2,576.0 | -1.0 | -0.04% | 123 |
| 2025-11-28 | 2,577.0 | 2,577.0 | 2,577.0 | 2,577.0 | -5.0 | -0.19% | 6 |
| 2025-11-27 | 2,582.0 | 2,582.0 | 2,582.0 | 2,582.0 | +21.0 | +0.82% | 1 |
| 2025-11-26 | 2,560.0 | 2,561.0 | 2,560.0 | 2,561.0 | +45.0 | +1.79% | 2,900 |
| 2025-11-25 | 2,539.0 | 2,539.0 | 2,516.0 | 2,516.0 | +8.0 | +0.32% | 159 |
| 2025-11-21 | 2,477.0 | 2,508.0 | 2,477.0 | 2,508.0 | +36.0 | +1.46% | 6,472 |
| 2025-11-20 | 2,472.0 | 2,472.0 | 2,472.0 | 2,472.0 | +1.0 | +0.04% | 1 |
| 2025-11-19 | 2,471.0 | 2,471.0 | 2,471.0 | 2,471.0 | -43.0 | -1.71% | 2 |
| 2025-11-18 | 2,541.0 | 2,541.0 | 2,514.0 | 2,514.0 | -46.0 | -1.80% | 151 |
| 2025-11-17 | 2,560.0 | 2,560.0 | 2,560.0 | 2,560.0 | 0.0 | 0.00% | — |
| 2025-11-14 | 2,586.0 | 2,586.0 | 2,560.0 | 2,560.0 | -27.0 | -1.04% | 4 |
| 2025-11-13 | 2,587.0 | 2,592.0 | 2,585.0 | 2,587.0 | +25.0 | +0.98% | 128 |
| 2025-11-12 | 2,547.0 | 2,573.0 | 2,547.0 | 2,562.0 | +17.0 | +0.67% | 46 |
| 2025-11-11 | 2,545.0 | 2,545.0 | 2,545.0 | 2,545.0 | +11.0 | +0.43% | 1 |
| 2025-11-10 | 2,535.0 | 2,535.0 | 2,533.0 | 2,534.0 | +29.0 | +1.16% | 142 |
| 2025-11-07 | 2,545.0 | 2,545.0 | 2,505.0 | 2,505.0 | -1.0 | -0.04% | 17 |
| 2025-11-06 | 2,506.0 | 2,506.0 | 2,506.0 | 2,506.0 | +2.0 | +0.08% | 1 |
| 2025-11-05 | 2,526.0 | 2,526.0 | 2,465.0 | 2,504.0 | -42.0 | -1.65% | 6,096 |
| 2025-11-04 | 2,558.0 | 2,564.0 | 2,542.0 | 2,546.0 | -20.0 | -0.78% | 11,459 |
| 2025-10-31 | 2,564.0 | 2,566.0 | 2,563.0 | 2,566.0 | +36.0 | +1.42% | 8 |
| 2025-10-30 | 2,520.0 | 2,530.0 | 2,520.0 | 2,530.0 | +11.0 | +0.44% | 36 |
| 2025-10-29 | 2,550.0 | 2,550.0 | 2,519.0 | 2,519.0 | -1.0 | -0.04% | 82 |
| 2025-10-28 | 2,534.0 | 2,534.0 | 2,520.0 | 2,520.0 | -14.0 | -0.55% | 4 |
| 2025-10-27 | 2,503.0 | 2,542.0 | 2,503.0 | 2,534.0 | +53.0 | +2.14% | 1,127 |
| 2025-10-23 | 2,501.0 | 2,501.0 | 2,476.0 | 2,481.0 | -41.0 | -1.63% | 145 |
| 2025-10-22 | 2,514.0 | 2,525.0 | 2,504.0 | 2,522.0 | -10.0 | -0.39% | 157 |
| 2025-10-21 | 2,504.0 | 2,538.0 | 2,504.0 | 2,532.0 | +35.0 | +1.40% | 3 |
| 2025-10-20 | 2,484.0 | 2,497.0 | 2,484.0 | 2,497.0 | +51.0 | +2.09% | 4 |
| 2025-10-17 | 2,474.0 | 2,474.0 | 2,446.0 | 2,446.0 | -29.0 | -1.17% | 5 |
| 2025-10-16 | 2,453.0 | 2,478.0 | 2,453.0 | 2,475.0 | +34.0 | +1.39% | 52 |
| 2025-10-15 | 2,416.0 | 2,441.0 | 2,416.0 | 2,441.0 | +1.0 | +0.04% | 70 |
| 2025-10-14 | 2,453.0 | 2,453.0 | 2,440.0 | 2,440.0 | -37.0 | -1.49% | 18 |
| 2025-10-10 | 2,532.0 | 2,532.0 | 2,477.0 | 2,477.0 | -30.0 | -1.20% | 122 |
| 2025-10-09 | 2,502.0 | 2,507.0 | 2,502.0 | 2,507.0 | +13.0 | +0.52% | 2 |
| 2025-10-08 | 2,496.0 | 2,511.0 | 2,494.0 | 2,494.0 | -1.0 | -0.04% | 58 |
| 2025-10-07 | 2,500.0 | 2,503.0 | 2,494.0 | 2,495.0 | 0.0 | 0.00% | 60 |
| 2025-10-06 | 2,450.0 | 2,495.0 | 2,450.0 | 2,495.0 | +95.0 | +3.96% | 62 |
| 2025-10-03 | 2,372.0 | 2,402.0 | 2,372.0 | 2,400.0 | +41.0 | +1.74% | 7 |
| 2025-10-02 | 2,366.0 | 2,366.0 | 2,359.0 | 2,359.0 | -6.0 | -0.25% | 2 |
| 2025-10-01 | 2,384.0 | 2,384.0 | 2,365.0 | 2,365.0 | -20.0 | -0.84% | 2 |
| 2025-09-30 | 2,382.0 | 2,385.0 | 2,379.0 | 2,385.0 | +4.0 | +0.17% | 4 |
| 2025-09-29 | 2,402.0 | 2,402.0 | 2,381.0 | 2,381.0 | -21.0 | -0.87% | 104 |
| 2025-09-26 | 2,408.0 | 2,418.0 | 2,402.0 | 2,402.0 | -7.0 | -0.29% | 1,087 |
| 2025-09-25 | 2,403.0 | 2,410.0 | 2,403.0 | 2,409.0 | +10.0 | +0.42% | 7 |
| 2025-09-24 | 2,392.0 | 2,400.0 | 2,391.0 | 2,399.0 | -9.0 | -0.37% | 1,335 |
| 2025-09-22 | 2,436.0 | 2,436.0 | 2,407.0 | 2,408.0 | +22.0 | +0.92% | 7 |
| 2025-09-19 | 2,395.0 | 2,418.0 | 2,386.0 | 2,386.0 | -1.0 | -0.04% | 206 |
| 2025-09-18 | 2,390.0 | 2,390.0 | 2,387.0 | 2,387.0 | -1.0 | -0.04% | 2 |
| 2025-09-17 | 2,394.0 | 2,394.0 | 2,388.0 | 2,388.0 | -20.0 | -0.83% | 10 |
| 2025-09-16 | 2,399.0 | 2,408.0 | 2,397.0 | 2,408.0 | +10.0 | +0.42% | 3 |
| 2025-09-12 | 2,450.0 | 2,450.0 | 2,397.0 | 2,398.0 | +21.0 | +0.88% | 40 |
| 2025-09-11 | 2,374.0 | 2,377.0 | 2,374.0 | 2,377.0 | — | — | 4 |
直近120営業日分を表示