KabuInsight

Ｇｌｏｂａｌ　Ｘ　Ｊａｐａｎ株式会社　グローバルＸ　米国優先証券　ＥＴＦ

2866
その他/その他/Global X U.S. Preferred Security 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
2026-03-13999.01,001.0996.01,000.0-2.0-0.20%56,300
2026-03-121,008.01,008.01,000.01,002.0-2.0-0.20%37,772
2026-03-111,001.01,008.01,001.01,004.0+3.0+0.30%29,691
2026-03-101,003.01,003.0999.01,001.0+2.0+0.20%64,182
2026-03-091,000.01,000.0993.0999.0-14.0-1.38%146,397
2026-03-061,013.01,014.01,011.01,013.0+3.0+0.30%30,069
2026-03-051,015.01,015.01,009.01,010.0+3.0+0.30%18,253
2026-03-041,015.01,015.01,006.01,007.0-8.0-0.79%39,713
2026-03-031,016.01,020.01,013.01,015.0+6.0+0.59%36,703
2026-03-021,013.01,013.01,006.01,009.0-5.0-0.49%92,319
2026-02-271,015.01,015.01,011.01,014.0-3.0-0.29%17,045
2026-02-261,018.01,019.01,016.01,017.0+1.0+0.10%22,151
2026-02-251,016.01,017.01,010.01,016.0+9.0+0.89%65,590
2026-02-241,005.01,009.01,003.01,007.0-6.0-0.59%27,889
2026-02-201,011.01,015.01,011.01,013.0-3.0-0.30%29,101
2026-02-191,009.01,017.01,008.01,016.0+13.0+1.30%51,887
2026-02-181,000.01,006.01,000.01,003.0+7.0+0.70%33,663
2026-02-171,001.01,003.0995.0996.0-3.0-0.30%65,612
2026-02-16995.01,001.0995.0999.0+8.0+0.81%57,709
2026-02-13992.0992.0987.0991.0-10.0-1.00%93,338
2026-02-121,002.01,002.0993.01,001.0-7.0-0.69%117,671
2026-02-101,013.01,013.01,005.01,008.0-2.0-0.20%47,887
2026-02-091,016.01,018.01,010.01,010.0-2.0-0.20%46,134
2026-02-061,014.01,014.01,008.01,012.0-8.0-0.78%107,994
2026-02-051,016.01,023.01,016.01,020.0+4.0+0.39%92,062
2026-02-041,014.01,016.01,011.01,016.0+1.0+0.10%10,639
2026-02-031,012.01,015.01,011.01,015.0+9.0+0.89%22,014
2026-02-021,003.01,011.01,003.01,006.0+3.0+0.30%103,734
2026-01-301,004.01,005.01,000.01,003.0-1.0-0.10%39,068
2026-01-291,005.01,006.01,001.01,004.0+1.0+0.10%28,915
2026-01-281,010.01,012.01,003.01,003.0-16.0-1.57%60,581
2026-01-271,013.01,019.01,013.01,019.0+1.0+0.10%33,129
2026-01-261,021.01,022.01,010.01,018.0-29.0-2.77%77,862
2026-01-231,043.01,047.01,043.01,047.0+6.0+0.58%16,495
2026-01-221,039.01,044.01,038.01,041.0+8.0+0.77%32,028
2026-01-211,028.01,033.01,028.01,033.0+5.0+0.49%21,094
2026-01-201,032.01,032.01,027.01,028.0-3.0-0.29%55,882
2026-01-191,033.01,033.01,026.01,031.0-8.0-0.77%60,861
2026-01-161,038.01,042.01,038.01,039.0+1.0+0.10%43,962
2026-01-151,040.01,040.01,036.01,038.0-2.0-0.19%119,620
2026-01-141,037.01,040.01,037.01,040.0+10.0+0.97%92,127
2026-01-131,026.01,034.01,026.01,030.0+13.0+1.28%80,937
2026-01-091,019.01,019.01,017.01,017.0+2.0+0.20%49,319
2026-01-081,015.01,016.01,013.01,015.0-2.0-0.20%23,397
2026-01-071,016.01,020.01,015.01,017.0+4.0+0.39%21,263
2026-01-061,013.01,015.01,012.01,013.0-2.0-0.20%28,762
2026-01-051,003.01,016.01,003.01,015.0+15.0+1.50%198,664
2025-12-301,005.01,005.0998.01,000.0-3.0-0.30%30,503
2025-12-291,004.01,004.01,000.01,003.0+3.0+0.30%13,478
2025-12-26999.01,003.0999.01,000.00.00.00%16,408
2025-12-25997.01,004.0997.01,000.0+4.0+0.40%12,620
2025-12-241,002.01,002.0996.0996.0-8.0-0.80%41,923
2025-12-231,009.01,009.01,001.01,004.0-5.0-0.50%28,775
2025-12-221,005.01,012.01,005.01,009.0+11.0+1.10%99,623
2025-12-19997.01,001.0997.0998.0+4.0+0.40%45,440
2025-12-18993.0996.0992.0994.0+2.0+0.20%20,901
2025-12-17989.0993.0988.0992.0+2.0+0.20%14,019
2025-12-16993.0993.0987.0990.00.00.00%44,831
2025-12-15996.0997.0990.0990.0-7.0-0.70%29,536
2025-12-12997.01,001.0997.0997.0+4.0+0.40%47,927
2025-12-11994.0997.0992.0993.0-2.0-0.20%46,414
2025-12-10996.0998.0994.0995.0+4.0+0.40%63,442
2025-12-09991.0992.0989.0991.00.00.00%37,978
2025-12-08992.0992.0989.0991.0+4.0+0.41%61,478
2025-12-05990.0990.0986.0987.0-5.0-0.50%27,807
2025-12-04993.0994.0990.0992.0-1.0-0.10%22,717
2025-12-03990.0995.0990.0993.0+5.0+0.51%41,734
2025-12-02985.0990.0985.0988.0+1.0+0.10%124,935
2025-12-01995.0995.0985.0987.0-6.0-0.60%217,696
2025-11-28996.0997.0992.0993.00.00.00%67,776
2025-11-27994.0995.0992.0993.0+2.0+0.20%64,462
2025-11-26989.0991.0987.0991.0+7.0+0.71%96,858
2025-11-25981.0987.0981.0984.0+3.0+0.31%148,214
2025-11-21985.0985.0981.0981.0-17.0-1.70%69,403
2025-11-20985.0998.0985.0998.0+18.0+1.84%169,214
2025-11-19977.0981.0977.0980.0+1.0+0.10%77,905
2025-11-18983.0983.0976.0979.0-8.0-0.81%94,720
2025-11-17983.0987.0982.0987.0+5.0+0.51%110,633
2025-11-14987.0989.0982.0982.0-13.0-1.31%62,282
2025-11-13996.0997.0993.0995.0-1.0-0.10%85,355
2025-11-12992.0996.0990.0996.0+4.0+0.40%44,594
2025-11-11987.0994.0987.0992.0+5.0+0.51%24,221
2025-11-10980.0987.0980.0987.0+7.0+0.71%75,154
2025-11-07983.0983.0975.0980.0-10.0-1.01%98,071
2025-11-06990.0993.0988.0990.0+4.0+0.41%34,094
2025-11-05986.0987.0980.0986.00.00.00%41,527
2025-11-041,000.01,000.0986.0986.0-14.0-1.40%129,173
2025-10-311,000.01,000.0996.01,000.0+4.0+0.40%68,870
2025-10-30997.0999.0993.0996.0-2.0-0.20%93,689
2025-10-29997.0999.0991.0998.0+2.0+0.20%69,117
2025-10-281,000.01,002.0995.0996.0-6.0-0.60%28,444
2025-10-271,000.01,004.01,000.01,002.0+11.0+1.11%73,419
2025-10-23990.0995.0989.0991.0-3.0-0.30%27,235
2025-10-22990.0994.0988.0994.0+9.0+0.91%57,328
2025-10-21985.0990.0984.0985.0+7.0+0.72%83,225
2025-10-20976.0980.0976.0978.0+10.0+1.03%91,465
2025-10-17977.0977.0968.0968.0-18.0-1.83%169,792
2025-10-16987.0987.0981.0986.0+2.0+0.20%48,235
2025-10-15989.0989.0982.0984.0-1.0-0.10%40,394
2025-10-14986.0990.0980.0985.0-12.0-1.20%155,860
2025-10-101,000.01,001.0995.0997.0-8.0-0.80%27,790
2025-10-091,004.01,005.01,000.01,005.0+1.0+0.10%56,592
2025-10-08998.01,006.0998.01,004.0+11.0+1.11%73,816
2025-10-07990.0993.0990.0993.0+4.0+0.40%46,314
2025-10-06983.0990.0983.0989.0+14.0+1.44%133,411
2025-10-03971.0975.0970.0975.0+5.0+0.52%52,176
2025-10-02967.0973.0967.0970.0+10.0+1.04%21,319
2025-10-01972.0972.0960.0960.0-15.0-1.54%58,863
2025-09-30979.0979.0973.0975.0-4.0-0.41%31,317
2025-09-29985.0985.0979.0979.0-2.0-0.20%45,810
2025-09-26981.0983.0981.0981.00.00.00%19,002
2025-09-25982.0984.0981.0981.0-1.0-0.10%27,893
2025-09-24982.0982.0978.0982.0-2.0-0.20%33,520
2025-09-22982.0985.0982.0984.0+4.0+0.41%41,148
2025-09-19982.0986.0979.0980.0-2.0-0.20%27,469
2025-09-18974.0982.0974.0982.0+8.0+0.82%35,679
2025-09-17977.0977.0971.0974.0-3.0-0.31%32,795
2025-09-16977.0980.0975.0977.0+1.0+0.10%42,175
2025-09-12973.0977.0973.0976.0+5.0+0.51%25,756
2025-09-11970.0971.0956.0971.0——71,693

直近120営業日分を表示