Ｇｌｏｂａｌ Ｘ Ｊａｐａｎ株式会社 グローバルＸ Ｍｏｒｎｉｎｇｓｔａｒ 高配当 ＥＳＧ−日本株式 ＥＴＦ
2849その他/その他/Global X Morningstar Japan High Dividend ESG 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 | 5,172.0 | 5,233.0 | 5,172.0 | 5,198.0 | -6.0 | -0.12% | 3,953 |
| 2026-03-12 | 5,295.0 | 5,295.0 | 5,188.0 | 5,204.0 | -91.0 | -1.72% | 5,470 |
| 2026-03-11 | 5,262.0 | 5,324.0 | 5,262.0 | 5,295.0 | +43.0 | +0.82% | 154 |
| 2026-03-10 | 5,340.0 | 5,340.0 | 5,175.0 | 5,252.0 | +37.0 | +0.71% | 127 |
| 2026-03-09 | 5,162.0 | 5,215.0 | 5,155.0 | 5,215.0 | -47.0 | -0.89% | 109 |
| 2026-03-06 | 5,213.0 | 5,262.0 | 5,180.0 | 5,262.0 | +49.0 | +0.94% | 574 |
| 2026-03-05 | 5,395.0 | 5,395.0 | 5,210.0 | 5,213.0 | +17.0 | +0.33% | 685 |
| 2026-03-04 | 5,397.0 | 5,397.0 | 5,188.0 | 5,196.0 | -226.0 | -4.17% | 57,503 |
| 2026-03-03 | 5,330.0 | 5,422.0 | 5,285.0 | 5,422.0 | +13.0 | +0.24% | 5,167 |
| 2026-03-02 | 5,425.0 | 5,425.0 | 5,386.0 | 5,409.0 | -56.0 | -1.02% | 88 |
| 2026-02-27 | 5,326.0 | 5,466.0 | 5,326.0 | 5,465.0 | +40.0 | +0.74% | 99 |
| 2026-02-26 | 5,396.0 | 5,430.0 | 5,396.0 | 5,425.0 | +25.0 | +0.46% | 147 |
| 2026-02-25 | 5,360.0 | 5,410.0 | 5,360.0 | 5,400.0 | +49.0 | +0.92% | 207 |
| 2026-02-24 | 5,350.0 | 5,362.0 | 5,320.0 | 5,351.0 | +20.0 | +0.38% | 45 |
| 2026-02-20 | 5,396.0 | 5,396.0 | 5,327.0 | 5,331.0 | -65.0 | -1.20% | 216 |
| 2026-02-19 | 5,410.0 | 5,410.0 | 5,328.0 | 5,396.0 | +41.0 | +0.77% | 169 |
| 2026-02-18 | 5,390.0 | 5,390.0 | 5,327.0 | 5,355.0 | +65.0 | +1.23% | 590 |
| 2026-02-17 | 5,328.0 | 5,328.0 | 5,286.0 | 5,290.0 | +17.0 | +0.32% | 168 |
| 2026-02-16 | 5,371.0 | 5,371.0 | 5,273.0 | 5,273.0 | -20.0 | -0.38% | 504 |
| 2026-02-13 | 5,373.0 | 5,373.0 | 5,289.0 | 5,293.0 | -12.0 | -0.23% | 1,932 |
| 2026-02-12 | 5,405.0 | 5,405.0 | 5,296.0 | 5,305.0 | -1.0 | -0.02% | 80 |
| 2026-02-10 | 5,239.0 | 5,403.0 | 5,239.0 | 5,306.0 | +73.0 | +1.39% | 220 |
| 2026-02-09 | 5,172.0 | 5,280.0 | 5,172.0 | 5,233.0 | +61.0 | +1.18% | 241 |
| 2026-02-06 | 5,289.0 | 5,289.0 | 5,155.0 | 5,172.0 | -17.0 | -0.33% | 208 |
| 2026-02-05 | 5,198.0 | 5,203.0 | 5,188.0 | 5,189.0 | +61.0 | +1.19% | 6,526 |
| 2026-02-04 | 5,180.0 | 5,180.0 | 5,115.0 | 5,128.0 | -25.0 | -0.49% | 843 |
| 2026-02-03 | 5,186.0 | 5,186.0 | 5,085.0 | 5,153.0 | +67.0 | +1.32% | 162 |
| 2026-02-02 | 5,093.0 | 5,112.0 | 5,086.0 | 5,086.0 | -7.0 | -0.14% | 34 |
| 2026-01-30 | 5,069.0 | 5,093.0 | 5,045.0 | 5,093.0 | +19.0 | +0.37% | 490 |
| 2026-01-29 | 5,044.0 | 5,074.0 | 5,004.0 | 5,074.0 | -31.0 | -0.61% | 10,922 |
| 2026-01-28 | 5,133.0 | 5,133.0 | 5,089.0 | 5,105.0 | -59.0 | -1.14% | 991 |
| 2026-01-27 | 5,150.0 | 5,164.0 | 5,130.0 | 5,164.0 | 0.0 | 0.00% | 150 |
| 2026-01-26 | 5,151.0 | 5,164.0 | 5,140.0 | 5,164.0 | -46.0 | -0.88% | 169 |
| 2026-01-23 | 5,190.0 | 5,218.0 | 5,189.0 | 5,210.0 | +36.0 | +0.70% | 189 |
| 2026-01-22 | 5,170.0 | 5,192.0 | 5,169.0 | 5,174.0 | -6.0 | -0.12% | 311 |
| 2026-01-21 | 5,230.0 | 5,230.0 | 5,152.0 | 5,180.0 | -48.0 | -0.92% | 304 |
| 2026-01-20 | 5,295.0 | 5,295.0 | 5,196.0 | 5,228.0 | +33.0 | +0.64% | 1,036 |
| 2026-01-19 | 5,249.0 | 5,249.0 | 5,182.0 | 5,195.0 | -2.0 | -0.04% | 10,112 |
| 2026-01-16 | 5,230.0 | 5,230.0 | 5,176.0 | 5,197.0 | -19.0 | -0.36% | 3,175 |
| 2026-01-15 | 5,289.0 | 5,289.0 | 5,205.0 | 5,216.0 | -2.0 | -0.04% | 2,508 |
| 2026-01-14 | 5,198.0 | 5,218.0 | 5,195.0 | 5,218.0 | +16.0 | +0.31% | 9,980 |
| 2026-01-13 | 5,225.0 | 5,225.0 | 5,190.0 | 5,202.0 | +24.0 | +0.46% | 453 |
| 2026-01-09 | 5,199.0 | 5,199.0 | 5,155.0 | 5,178.0 | +9.0 | +0.17% | 525 |
| 2026-01-08 | 5,174.0 | 5,177.0 | 5,157.0 | 5,169.0 | -6.0 | -0.12% | 399 |
| 2026-01-07 | 5,160.0 | 5,178.0 | 5,141.0 | 5,175.0 | -10.0 | -0.19% | 91 |
| 2026-01-06 | 5,199.0 | 5,199.0 | 5,169.0 | 5,185.0 | +21.0 | +0.41% | 62 |
| 2026-01-05 | 5,200.0 | 5,200.0 | 5,149.0 | 5,164.0 | +18.0 | +0.35% | 584 |
| 2025-12-30 | 5,268.0 | 5,268.0 | 5,146.0 | 5,146.0 | -23.0 | -0.44% | 264 |
| 2025-12-29 | 5,240.0 | 5,240.0 | 5,146.0 | 5,169.0 | -14.0 | -0.27% | 1,279 |
| 2025-12-26 | 5,133.0 | 5,183.0 | 5,133.0 | 5,183.0 | +21.0 | +0.41% | 128 |
| 2025-12-25 | 5,230.0 | 5,230.0 | 5,147.0 | 5,162.0 | +25.0 | +0.49% | 84 |
| 2025-12-24 | 5,163.0 | 5,171.0 | 5,137.0 | 5,137.0 | -26.0 | -0.50% | 125 |
| 2025-12-23 | 5,185.0 | 5,237.0 | 5,136.0 | 5,163.0 | +53.0 | +1.04% | 258 |
| 2025-12-22 | 5,330.0 | 5,330.0 | 5,096.0 | 5,110.0 | -63.0 | -1.22% | 401 |
| 2025-12-19 | 5,241.0 | 5,241.0 | 5,155.0 | 5,173.0 | +32.0 | +0.62% | 59 |
| 2025-12-18 | 5,163.0 | 5,163.0 | 5,110.0 | 5,141.0 | -16.0 | -0.31% | 733 |
| 2025-12-17 | 5,170.0 | 5,170.0 | 5,145.0 | 5,157.0 | -7.0 | -0.14% | 101 |
| 2025-12-16 | 5,250.0 | 5,250.0 | 5,164.0 | 5,164.0 | -54.0 | -1.03% | 136 |
| 2025-12-15 | 5,300.0 | 5,300.0 | 5,203.0 | 5,218.0 | -47.0 | -0.89% | 2,043 |
| 2025-12-12 | 5,315.0 | 5,315.0 | 5,230.0 | 5,265.0 | +50.0 | +0.96% | 68 |
| 2025-12-11 | 5,329.0 | 5,329.0 | 5,200.0 | 5,215.0 | -44.0 | -0.84% | 157 |
| 2025-12-10 | 5,237.0 | 5,268.0 | 5,237.0 | 5,259.0 | +22.0 | +0.42% | 52 |
| 2025-12-09 | 5,230.0 | 5,253.0 | 5,230.0 | 5,237.0 | +7.0 | +0.13% | 31 |
| 2025-12-08 | 5,311.0 | 5,311.0 | 5,210.0 | 5,230.0 | +19.0 | +0.36% | 276 |
| 2025-12-05 | 5,221.0 | 5,221.0 | 5,196.0 | 5,211.0 | -51.0 | -0.97% | 672 |
| 2025-12-04 | 5,134.0 | 5,262.0 | 5,134.0 | 5,262.0 | +130.0 | +2.53% | 396 |
| 2025-12-03 | 5,200.0 | 5,200.0 | 5,115.0 | 5,132.0 | -2.0 | -0.04% | 662 |
| 2025-12-02 | 5,126.0 | 5,140.0 | 5,116.0 | 5,134.0 | +41.0 | +0.81% | 2,613 |
| 2025-12-01 | 5,190.0 | 5,190.0 | 5,091.0 | 5,093.0 | -42.0 | -0.82% | 202 |
| 2025-11-28 | 5,190.0 | 5,190.0 | 5,129.0 | 5,135.0 | +4.0 | +0.08% | 255 |
| 2025-11-27 | 5,130.0 | 5,140.0 | 5,123.0 | 5,131.0 | +1.0 | +0.02% | 224 |
| 2025-11-26 | 5,066.0 | 5,130.0 | 5,066.0 | 5,130.0 | +80.0 | +1.58% | 35 |
| 2025-11-25 | 5,085.0 | 5,085.0 | 5,050.0 | 5,050.0 | -10.0 | -0.20% | 311 |
| 2025-11-21 | 5,098.0 | 5,098.0 | 5,056.0 | 5,060.0 | -18.0 | -0.35% | 76 |
| 2025-11-20 | 5,258.0 | 5,258.0 | 5,072.0 | 5,078.0 | +50.0 | +0.99% | 123 |
| 2025-11-19 | 5,082.0 | 5,082.0 | 5,028.0 | 5,028.0 | -1.0 | -0.02% | 211 |
| 2025-11-18 | 5,200.0 | 5,200.0 | 5,029.0 | 5,029.0 | -82.0 | -1.60% | 237 |
| 2025-11-17 | 5,191.0 | 5,191.0 | 5,090.0 | 5,111.0 | +20.0 | +0.39% | 50 |
| 2025-11-14 | 5,059.0 | 5,109.0 | 5,059.0 | 5,091.0 | -42.0 | -0.82% | 2,058 |
| 2025-11-13 | 5,148.0 | 5,148.0 | 5,129.0 | 5,133.0 | -6.0 | -0.12% | 85 |
| 2025-11-12 | 5,160.0 | 5,160.0 | 5,132.0 | 5,139.0 | +38.0 | +0.74% | 28 |
| 2025-11-11 | 5,085.0 | 5,127.0 | 5,085.0 | 5,101.0 | -5.0 | -0.10% | 481 |
| 2025-11-10 | 5,133.0 | 5,133.0 | 5,091.0 | 5,106.0 | +71.0 | +1.41% | 72 |
| 2025-11-07 | 5,160.0 | 5,160.0 | 5,015.0 | 5,035.0 | -25.0 | -0.49% | 58 |
| 2025-11-06 | 5,076.0 | 5,078.0 | 5,051.0 | 5,060.0 | +32.0 | +0.64% | 136 |
| 2025-11-05 | 5,145.0 | 5,145.0 | 4,989.0 | 5,028.0 | -103.0 | -2.01% | 295 |
| 2025-11-04 | 5,150.0 | 5,184.0 | 5,131.0 | 5,131.0 | +64.0 | +1.26% | 3,157 |
| 2025-10-31 | 4,998.0 | 5,067.0 | 4,981.0 | 5,067.0 | +99.0 | +1.99% | 1,967 |
| 2025-10-30 | 4,943.0 | 4,972.0 | 4,935.0 | 4,968.0 | +25.0 | +0.51% | 2,758 |
| 2025-10-29 | 4,962.0 | 4,971.0 | 4,933.0 | 4,943.0 | -17.0 | -0.34% | 1,404 |
| 2025-10-28 | 4,970.0 | 4,971.0 | 4,960.0 | 4,960.0 | -19.0 | -0.38% | 267 |
| 2025-10-27 | 4,962.0 | 4,992.0 | 4,962.0 | 4,979.0 | +74.0 | +1.51% | 2,651 |
| 2025-10-23 | 4,907.0 | 4,910.0 | 4,875.0 | 4,905.0 | -77.0 | -1.55% | 3,345 |
| 2025-10-22 | 4,948.0 | 4,982.0 | 4,948.0 | 4,982.0 | +38.0 | +0.77% | 3,108 |
| 2025-10-21 | 4,970.0 | 4,982.0 | 4,935.0 | 4,944.0 | +3.0 | +0.06% | 311 |
| 2025-10-20 | 4,901.0 | 4,941.0 | 4,901.0 | 4,941.0 | +130.0 | +2.70% | 196 |
| 2025-10-17 | 4,755.0 | 4,826.0 | 4,755.0 | 4,811.0 | -14.0 | -0.29% | 2,081 |
| 2025-10-16 | 4,844.0 | 4,844.0 | 4,811.0 | 4,825.0 | +27.0 | +0.56% | 141 |
| 2025-10-15 | 4,826.0 | 4,826.0 | 4,782.0 | 4,798.0 | +36.0 | +0.76% | 3,640 |
| 2025-10-14 | 4,817.0 | 4,824.0 | 4,744.0 | 4,762.0 | -98.0 | -2.02% | 4,856 |
| 2025-10-10 | 4,903.0 | 4,903.0 | 4,848.0 | 4,860.0 | -30.0 | -0.61% | 1,268 |
| 2025-10-09 | 4,914.0 | 4,914.0 | 4,866.0 | 4,890.0 | +29.0 | +0.60% | 613 |
| 2025-10-08 | 4,913.0 | 4,918.0 | 4,861.0 | 4,861.0 | -28.0 | -0.57% | 246 |
| 2025-10-07 | 4,916.0 | 4,916.0 | 4,887.0 | 4,889.0 | -11.0 | -0.22% | 286 |
| 2025-10-06 | 4,840.0 | 4,917.0 | 4,840.0 | 4,900.0 | +130.0 | +2.73% | 694 |
| 2025-10-03 | 4,751.0 | 4,778.0 | 4,740.0 | 4,770.0 | +47.0 | +1.00% | 1,221 |
| 2025-10-02 | 4,720.0 | 4,740.0 | 4,692.0 | 4,723.0 | +10.0 | +0.21% | 201 |
| 2025-10-01 | 4,770.0 | 4,770.0 | 4,709.0 | 4,713.0 | -71.0 | -1.48% | 245 |
| 2025-09-30 | 4,772.0 | 4,798.0 | 4,766.0 | 4,784.0 | +6.0 | +0.13% | 172 |
| 2025-09-29 | 4,905.0 | 4,905.0 | 4,778.0 | 4,778.0 | -57.0 | -1.18% | 280 |
| 2025-09-26 | 4,870.0 | 4,870.0 | 4,815.0 | 4,835.0 | +15.0 | +0.31% | 1,838 |
| 2025-09-25 | 4,814.0 | 4,823.0 | 4,799.0 | 4,820.0 | -3.0 | -0.06% | 122 |
| 2025-09-24 | 4,819.0 | 4,824.0 | 4,806.0 | 4,823.0 | +7.0 | +0.15% | 382 |
| 2025-09-22 | 4,827.0 | 4,827.0 | 4,808.0 | 4,816.0 | +59.0 | +1.24% | 1,992 |
| 2025-09-19 | 4,818.0 | 4,835.0 | 4,732.0 | 4,757.0 | -47.0 | -0.98% | 283 |
| 2025-09-18 | 4,807.0 | 4,810.0 | 4,787.0 | 4,804.0 | +35.0 | +0.73% | 580 |
| 2025-09-17 | 4,762.0 | 4,773.0 | 4,746.0 | 4,769.0 | +4.0 | +0.08% | 1,236 |
| 2025-09-16 | 4,727.0 | 4,765.0 | 4,727.0 | 4,765.0 | +40.0 | +0.85% | 3,580 |
| 2025-09-12 | 4,735.0 | 4,735.0 | 4,710.0 | 4,725.0 | +54.0 | +1.16% | 36 |
| 2025-09-11 | 4,730.0 | 4,730.0 | 4,671.0 | 4,671.0 | — | — | 66 |
直近120営業日分を表示