KabuInsight

Ｇｌｏｂａｌ　Ｘ　Ｊａｐａｎ株式会社　グローバルＸ　テック・トップ２０−日本株式　ＥＴＦ

2854
その他/その他/Global X Japan Tech Top 20 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
2026-03-132,080.02,092.02,055.02,088.0-25.0-1.18%2,195
2026-03-122,112.02,113.02,085.02,113.00.00.00%6,428
2026-03-112,109.02,141.02,108.02,113.0+47.0+2.27%48,993
2026-03-102,070.02,088.02,045.02,066.0+17.0+0.83%3,364
2026-03-092,020.02,049.01,958.02,049.0-75.0-3.53%23,386
2026-03-062,093.02,124.02,089.02,124.0+31.0+1.48%3,023
2026-03-052,084.02,158.02,084.02,093.0+47.0+2.30%14,013
2026-03-042,095.02,110.02,040.02,046.0-62.0-2.94%37,894
2026-03-032,181.02,181.02,104.02,108.0-76.0-3.48%14,695
2026-03-022,162.02,188.02,150.02,184.0-28.0-1.27%13,056
2026-02-272,215.02,217.02,187.02,212.0+21.0+0.96%6,275
2026-02-262,195.02,214.02,190.02,191.0+27.0+1.25%9,276
2026-02-252,124.02,178.02,114.02,164.0+64.0+3.05%33,065
2026-02-242,107.02,112.02,085.02,100.0+9.0+0.43%16,258
2026-02-202,110.02,110.02,080.02,091.0-5.0-0.24%6,869
2026-02-192,112.02,122.02,096.02,096.00.00.00%5,400
2026-02-182,076.02,100.02,072.02,096.0+33.0+1.60%4,536
2026-02-172,076.02,076.02,039.02,063.0-13.0-0.63%2,615
2026-02-162,100.02,100.02,071.02,076.0+8.0+0.39%8,580
2026-02-132,093.02,096.02,059.02,068.0-44.0-2.08%9,844
2026-02-122,163.02,163.02,104.02,112.0-30.0-1.40%10,373
2026-02-102,108.02,148.02,108.02,142.0+50.0+2.39%7,873
2026-02-092,120.02,127.02,084.02,092.0+72.0+3.56%102,916
2026-02-062,020.02,021.01,971.02,020.0+4.0+0.20%12,426
2026-02-052,040.02,040.02,001.02,016.0-37.0-1.80%32,862
2026-02-042,114.02,114.02,048.02,053.0-65.0-3.07%19,397
2026-02-032,089.02,122.02,086.02,118.0+82.0+4.03%5,018
2026-02-022,082.02,100.02,035.02,036.0-36.0-1.74%5,123
2026-01-302,095.02,095.02,051.02,072.0-27.0-1.29%14,220
2026-01-292,107.02,109.02,075.02,099.0+9.0+0.43%50,962
2026-01-282,100.02,100.02,068.02,090.0-16.0-0.76%18,366
2026-01-272,070.02,106.02,059.02,106.0+42.0+2.03%14,971
2026-01-262,098.02,098.02,063.02,064.0-43.0-2.04%12,005
2026-01-232,136.02,139.02,104.02,107.0-7.0-0.33%29,337
2026-01-222,154.02,154.02,101.02,114.0+21.0+1.00%9,067
2026-01-212,083.02,093.02,064.02,093.0-12.0-0.57%7,425
2026-01-202,147.02,147.02,090.02,105.0-41.0-1.91%4,078
2026-01-192,158.02,158.02,121.02,146.0-12.0-0.56%7,982
2026-01-162,183.02,183.02,139.02,158.0-33.0-1.51%10,910
2026-01-152,197.02,197.02,129.02,191.0+44.0+2.05%49,372
2026-01-142,146.02,153.02,122.02,147.0+30.0+1.42%9,212
2026-01-132,126.02,126.02,096.02,117.0+69.0+3.37%7,675
2026-01-092,049.02,049.02,012.02,048.0+23.0+1.14%4,561
2026-01-082,073.02,073.02,024.02,025.0-47.0-2.27%2,600
2026-01-072,090.02,090.02,052.02,072.0-10.0-0.48%5,350
2026-01-062,078.02,082.02,058.02,082.0+32.0+1.56%8,581
2026-01-052,020.02,051.02,020.02,050.0+70.0+3.54%8,843
2025-12-301,985.01,991.01,980.01,980.0-6.0-0.30%3,205
2025-12-292,008.02,008.01,983.01,986.0-20.0-1.00%5,212
2025-12-261,991.02,006.01,991.02,006.0+16.0+0.80%19,268
2025-12-251,986.01,990.01,981.01,990.0+6.0+0.30%777
2025-12-241,998.01,998.01,979.01,984.0-3.0-0.15%5,870
2025-12-232,005.02,005.01,979.01,987.0+7.0+0.35%9,464
2025-12-222,004.02,004.01,966.01,980.0+27.0+1.38%8,937
2025-12-191,950.01,957.01,941.01,953.0+18.0+0.93%22,156
2025-12-181,949.01,949.01,913.01,935.0-20.0-1.02%4,975
2025-12-171,983.01,983.01,935.01,955.0-8.0-0.41%1,610
2025-12-161,976.01,980.01,953.01,963.0-48.0-2.39%3,595
2025-12-152,011.02,011.01,980.02,011.0+2.0+0.10%5,129
2025-12-122,023.02,023.01,975.02,009.0+9.0+0.45%4,893
2025-12-112,000.02,003.01,965.02,000.0+11.0+0.55%13,684
2025-12-102,024.02,024.01,985.01,989.0-28.0-1.39%5,520
2025-12-092,017.02,017.02,000.02,017.0+12.0+0.60%8,852
2025-12-082,015.02,015.01,994.02,005.0+2.0+0.10%7,676
2025-12-052,036.02,036.01,994.02,003.0-33.0-1.62%20,810
2025-12-041,976.02,038.01,976.02,036.0+48.0+2.41%6,279
2025-12-031,981.01,996.01,977.01,988.0+23.0+1.17%1,350
2025-12-021,962.01,971.01,961.01,965.0+8.0+0.41%1,955
2025-12-011,991.01,991.01,953.01,957.0-34.0-1.71%1,446
2025-11-282,016.02,032.01,985.01,991.0-2.0-0.10%3,014
2025-11-271,986.02,001.01,986.01,993.0+20.0+1.01%3,253
2025-11-261,970.01,982.01,953.01,973.0+33.0+1.70%11,006
2025-11-251,977.01,977.01,939.01,940.0+3.0+0.15%4,212
2025-11-211,948.01,960.01,930.01,937.0-51.0-2.57%20,988
2025-11-201,971.02,002.01,964.01,988.0+67.0+3.49%4,325
2025-11-191,940.01,958.01,909.01,921.0-19.0-0.98%82,412
2025-11-182,006.02,006.01,933.01,940.0-70.0-3.48%11,609
2025-11-172,001.02,010.01,990.02,010.00.00.00%8,331
2025-11-141,973.02,020.01,973.02,010.0-35.0-1.71%21,951
2025-11-132,021.02,056.02,021.02,045.0+24.0+1.19%6,435
2025-11-122,027.02,039.02,021.02,021.0-7.0-0.35%3,611
2025-11-112,039.02,048.02,021.02,028.0+1.0+0.05%6,849
2025-11-102,017.02,027.02,007.02,027.0+7.0+0.35%6,233
2025-11-072,000.02,023.01,988.02,020.0-2.0-0.10%16,069
2025-11-062,027.02,040.02,008.02,022.0+12.0+0.60%15,163
2025-11-051,989.02,036.01,948.02,010.0-29.0-1.42%18,995
2025-11-042,057.02,067.02,031.02,039.0-31.0-1.50%20,128
2025-10-312,028.02,070.02,018.02,070.0+63.0+3.14%8,051
2025-10-301,998.02,027.01,995.02,007.0-5.0-0.25%14,221
2025-10-291,979.02,012.01,977.02,012.0+49.0+2.50%7,396
2025-10-281,990.01,990.01,951.01,963.0-19.0-0.96%37,910
2025-10-271,979.01,982.01,964.01,982.0+66.0+3.44%6,358
2025-10-231,942.01,942.01,900.01,916.0-40.0-2.04%3,491
2025-10-221,970.01,970.01,934.01,956.0-11.0-0.56%4,337
2025-10-211,978.01,978.01,944.01,967.0+6.0+0.31%44,292
2025-10-201,921.01,961.01,911.01,961.0+80.0+4.25%50,545
2025-10-171,862.01,903.01,862.01,881.0-21.0-1.10%2,448
2025-10-161,921.01,921.01,892.01,902.0-8.0-0.42%110,906
2025-10-151,891.01,910.01,867.01,910.0+46.0+2.47%44,752
2025-10-141,885.01,909.01,854.01,864.0-59.0-3.07%26,442
2025-10-101,958.01,958.01,916.01,923.0-31.0-1.59%16,575
2025-10-091,957.01,958.01,940.01,954.0+17.0+0.88%33,026
2025-10-081,940.01,959.01,937.01,937.0-5.0-0.26%7,124
2025-10-071,978.01,980.01,941.01,942.0-8.0-0.41%10,017
2025-10-061,924.01,957.01,917.01,950.0+115.0+6.27%33,688
2025-10-031,820.01,843.01,815.01,835.0+19.0+1.05%13,443
2025-10-021,795.01,816.01,789.01,816.0+20.0+1.11%5,576
2025-10-011,800.01,803.01,782.01,796.0-9.0-0.50%5,161
2025-09-301,816.01,816.01,800.01,805.0+3.0+0.17%2,341
2025-09-291,810.01,814.01,799.01,802.0-7.0-0.39%876
2025-09-261,840.01,840.01,807.01,809.0-16.0-0.88%8,207
2025-09-251,818.01,831.01,811.01,825.0+7.0+0.39%13,223
2025-09-241,796.01,818.01,777.01,818.0+4.0+0.22%1,413
2025-09-221,806.01,832.01,806.01,814.0+23.0+1.28%13,410
2025-09-191,816.01,831.01,769.01,791.0-16.0-0.89%31,175
2025-09-181,792.01,815.01,785.01,807.0+20.0+1.12%2,042
2025-09-171,779.01,799.01,778.01,787.00.00.00%26,336
2025-09-161,772.01,797.01,772.01,787.0+11.0+0.62%48,626
2025-09-121,770.01,787.01,769.01,776.0+17.0+0.97%9,149
2025-09-111,741.01,759.01,738.01,759.0——17,574

直近120営業日分を表示