KabuInsight

Ｇｌｏｂａｌ　Ｘ　Ｊａｐａｎ株式会社　グローバルＸ　自動運転＆ＥＶ　ＥＴＦ

2867
その他/その他/Global X Autonomous & EV 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
2026-03-131,581.01,581.01,532.01,539.0-4.0-0.26%1,071
2026-03-121,599.01,599.01,536.01,543.0-16.0-1.03%238
2026-03-111,549.01,580.01,548.01,559.0+33.0+2.16%10,035
2026-03-101,516.01,544.01,516.01,526.0+37.0+2.48%19,411
2026-03-091,527.01,528.01,445.01,489.0-64.0-4.12%4,913
2026-03-061,570.01,570.01,545.01,553.0+5.0+0.32%4,325
2026-03-051,516.01,567.01,516.01,548.0+32.0+2.11%17,732
2026-03-041,582.01,582.01,506.01,516.0-66.0-4.17%1,160
2026-03-031,600.01,623.01,582.01,582.0-20.0-1.25%4,392
2026-03-021,639.01,639.01,596.01,602.0-38.0-2.32%7,179
2026-02-271,632.01,644.01,631.01,640.0-6.0-0.36%2,183
2026-02-261,600.01,648.01,600.01,646.0+45.0+2.81%1,360
2026-02-251,612.01,622.01,601.01,601.0-12.0-0.74%17,639
2026-02-241,606.01,613.01,606.01,613.0-2.0-0.12%236
2026-02-201,620.01,620.01,610.01,615.0+4.0+0.25%251
2026-02-191,613.01,615.01,590.01,611.0+26.0+1.64%564
2026-02-181,592.01,592.01,576.01,585.0+5.0+0.32%623
2026-02-171,600.01,600.01,579.01,580.0-14.0-0.88%161
2026-02-161,601.01,601.01,578.01,594.0+15.0+0.95%314
2026-02-131,621.01,621.01,579.01,579.0-36.0-2.23%190
2026-02-121,572.01,615.01,572.01,615.0+12.0+0.75%1,907
2026-02-101,643.01,643.01,591.01,603.00.00.00%903
2026-02-091,590.01,629.01,590.01,603.0+28.0+1.78%13,609
2026-02-061,540.01,575.01,540.01,575.0+4.0+0.25%400
2026-02-051,558.01,579.01,496.01,571.0+12.0+0.77%8,884
2026-02-041,590.01,590.01,535.01,559.0-36.0-2.26%2,492
2026-02-031,596.01,596.01,595.01,595.0+27.0+1.72%236
2026-02-021,590.01,600.01,568.01,568.0-32.0-2.00%1,218
2026-01-301,648.01,648.01,561.01,600.0-13.0-0.81%5,962
2026-01-291,600.01,613.01,600.01,613.0+13.0+0.81%112
2026-01-281,617.01,617.01,600.01,600.0-14.0-0.87%1,209
2026-01-271,624.01,624.01,605.01,614.0-6.0-0.37%1,043
2026-01-261,633.01,633.01,610.01,620.0-29.0-1.76%492
2026-01-231,649.01,649.01,644.01,649.0+5.0+0.30%261
2026-01-221,646.01,646.01,632.01,644.0+17.0+1.04%749
2026-01-211,625.01,627.01,579.01,627.0+14.0+0.87%2,156
2026-01-201,625.01,627.01,600.01,613.0-5.0-0.31%867
2026-01-191,622.01,622.01,600.01,618.0-20.0-1.22%1,561
2026-01-161,639.01,639.01,606.01,638.0+8.0+0.49%837
2026-01-151,640.01,640.01,588.01,630.0+10.0+0.62%1,809
2026-01-141,628.01,628.01,605.01,620.0+30.0+1.89%952
2026-01-131,599.01,600.01,580.01,590.0+24.0+1.53%6,545
2026-01-091,543.01,566.01,536.01,566.0+1.0+0.06%2,648
2026-01-081,570.01,570.01,563.01,565.0-5.0-0.32%490
2026-01-071,590.01,590.01,560.01,570.0+11.0+0.71%4,695
2026-01-061,607.01,739.01,515.01,559.0+32.0+2.10%8,538
2026-01-051,590.01,640.01,506.01,527.0+17.0+1.13%7,803
2025-12-301,499.01,830.01,471.01,510.0+1.0+0.07%8,876
2025-12-291,500.01,520.01,500.01,509.0+9.0+0.60%2,071
2025-12-261,543.01,544.01,470.01,500.0+18.0+1.21%888
2025-12-251,548.01,739.01,468.01,482.0-26.0-1.72%5,554
2025-12-241,499.01,508.01,494.01,508.0+9.0+0.60%5,649
2025-12-231,565.01,565.01,499.01,499.0+4.0+0.27%1,058
2025-12-221,470.01,507.01,470.01,495.0+25.0+1.70%466
2025-12-191,455.01,470.01,434.01,470.0+56.0+3.96%918
2025-12-181,463.01,463.01,414.01,414.0-48.0-3.28%1,121
2025-12-171,457.01,462.01,453.01,462.0+6.0+0.41%81
2025-12-161,500.01,644.01,433.01,456.0-37.0-2.48%4,524
2025-12-151,494.01,496.01,451.01,493.0-2.0-0.13%642
2025-12-121,500.01,500.01,494.01,495.0-2.0-0.13%405
2025-12-111,490.01,500.01,476.01,497.0+10.0+0.67%1,053
2025-12-101,490.01,490.01,484.01,487.0+13.0+0.88%449
2025-12-091,489.01,490.01,474.01,474.0+5.0+0.34%659
2025-12-081,451.01,490.01,451.01,469.0-12.0-0.81%106
2025-12-051,473.01,482.01,457.01,481.0+38.0+2.63%678
2025-12-041,472.01,472.01,443.01,443.0+16.0+1.12%547
2025-12-031,467.01,467.01,427.01,427.0+14.0+0.99%2,121
2025-12-021,461.01,469.01,404.01,413.0-18.0-1.26%369
2025-12-011,476.01,476.01,426.01,431.0-15.0-1.04%203
2025-11-281,451.01,478.01,446.01,446.0+6.0+0.42%510
2025-11-271,449.01,449.01,427.01,440.0+12.0+0.84%139
2025-11-261,424.01,429.01,405.01,428.0+17.0+1.20%284
2025-11-251,379.01,411.01,379.01,411.0+35.0+2.54%270
2025-11-211,389.01,389.01,372.01,376.0-73.0-5.04%1,051
2025-11-201,453.01,453.01,420.01,449.0+72.0+5.23%869
2025-11-191,375.01,405.01,375.01,377.0-28.0-1.99%854
2025-11-181,440.01,440.01,382.01,405.0-34.0-2.36%584
2025-11-171,458.01,458.01,424.01,439.0-6.0-0.42%1,195
2025-11-141,465.01,465.01,445.01,445.0-49.0-3.28%774
2025-11-131,495.01,495.01,468.01,494.0+14.0+0.95%361
2025-11-121,492.01,492.01,443.01,480.0+2.0+0.14%1,629
2025-11-111,500.01,500.01,456.01,478.0+3.0+0.20%618
2025-11-101,477.01,478.01,461.01,475.0+28.0+1.94%447
2025-11-071,461.01,461.01,415.01,447.0-14.0-0.96%2,504
2025-11-061,452.01,465.01,445.01,461.0+39.0+2.74%3,066
2025-11-051,445.01,445.01,368.01,422.0-30.0-2.07%1,861
2025-11-041,503.01,503.01,452.01,452.0-21.0-1.43%1,119
2025-10-311,499.01,499.01,473.01,473.0-26.0-1.73%609
2025-10-301,480.01,504.01,477.01,499.0+29.0+1.97%1,086
2025-10-291,478.01,478.01,453.01,470.0+20.0+1.38%299
2025-10-281,480.01,480.01,437.01,450.0-26.0-1.76%1,082
2025-10-271,472.01,476.01,457.01,476.0+104.0+7.58%1,312
2025-10-231,377.01,398.01,370.01,372.0-25.0-1.79%626
2025-10-221,419.01,419.01,392.01,397.0-13.0-0.92%425
2025-10-211,396.01,417.01,376.01,410.0+16.0+1.15%814
2025-10-201,381.01,396.01,381.01,394.0+14.0+1.01%119
2025-10-171,424.01,424.01,365.01,380.0-30.0-2.13%9,642
2025-10-161,410.01,410.01,410.01,410.0+11.0+0.79%286
2025-10-151,410.01,410.01,377.01,399.0+17.0+1.23%744
2025-10-141,376.01,410.01,375.01,382.0-24.0-1.71%4,079
2025-10-101,430.01,430.01,400.01,406.0-14.0-0.99%2,522
2025-10-091,420.01,422.01,408.01,420.0+15.0+1.07%4,789
2025-10-081,405.01,415.01,405.01,405.0-8.0-0.57%1,553
2025-10-071,408.01,415.01,408.01,413.0+11.0+0.78%1,795
2025-10-061,379.01,404.01,379.01,402.0+37.0+2.71%2,885
2025-10-031,360.01,366.01,359.01,365.0+11.0+0.81%321
2025-10-021,332.01,355.01,330.01,354.0+40.0+3.04%4,117
2025-10-011,325.01,325.01,298.01,314.0-10.0-0.76%579
2025-09-301,332.01,332.01,303.01,324.0-8.0-0.60%512
2025-09-291,298.01,332.01,295.01,332.0+4.0+0.30%2,066
2025-09-261,310.01,328.01,310.01,328.0+18.0+1.37%2,683
2025-09-251,303.01,326.01,303.01,310.0+7.0+0.54%2,583
2025-09-241,348.01,348.01,303.01,303.0-15.0-1.14%797
2025-09-221,315.01,318.01,300.01,318.0+21.0+1.62%636
2025-09-191,275.01,300.01,275.01,297.0+23.0+1.81%2,305
2025-09-181,254.01,275.01,252.01,274.0+24.0+1.92%3,894
2025-09-171,248.01,250.01,242.01,250.0+2.0+0.16%701
2025-09-161,250.01,250.01,236.01,248.0+30.0+2.46%179
2025-09-121,219.01,231.01,218.01,218.0+5.0+0.41%1,270
2025-09-111,215.01,216.01,203.01,213.0——104

直近120営業日分を表示