KabuInsight

Ｇｌｏｂａｌ　Ｘ　Ｊａｐａｎ株式会社　グローバルＸ　プライシングパワー・リーダーズ−日本株式　ＥＴＦ

328A
その他/その他/Global X Japan Pricing Power Leaders 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
2026-03-131,346.01,380.01,341.01,378.0+2.0+0.15%1,744
2026-03-121,388.01,388.01,374.01,376.0-22.0-1.57%633
2026-03-111,402.01,411.01,395.01,398.0+23.0+1.67%6,185
2026-03-101,374.01,392.01,371.01,375.0+26.0+1.93%2,672
2026-03-091,351.01,351.01,318.01,349.0-32.0-2.32%6,436
2026-03-061,368.01,382.01,360.01,381.0+2.0+0.15%3,758
2026-03-051,448.01,448.01,377.01,379.0+1.0+0.07%5,562
2026-03-041,385.01,388.01,367.01,378.0-37.0-2.61%5,413
2026-03-031,480.01,480.01,414.01,415.0-40.0-2.75%5,775
2026-03-021,431.01,460.01,431.01,455.0-6.0-0.41%2,819
2026-02-271,439.01,461.01,431.01,461.0+16.0+1.11%4,072
2026-02-261,467.01,467.01,444.01,445.0-23.0-1.57%4,681
2026-02-251,444.01,468.01,444.01,468.0+21.0+1.45%3,295
2026-02-241,444.01,461.01,435.01,447.0+23.0+1.62%4,986
2026-02-201,428.01,428.01,420.01,424.0-10.0-0.70%2,713
2026-02-191,426.01,438.01,420.01,434.0+22.0+1.56%2,563
2026-02-181,402.01,417.01,401.01,412.0+10.0+0.71%2,881
2026-02-171,400.01,402.01,391.01,402.0+3.0+0.21%4,022
2026-02-161,429.01,429.01,399.01,399.0-11.0-0.78%2,662
2026-02-131,408.01,416.01,408.01,410.0-5.0-0.35%2,212
2026-02-121,386.01,415.01,386.01,415.0+17.0+1.22%3,370
2026-02-101,376.01,398.01,376.01,398.0+27.0+1.97%35,892
2026-02-091,374.01,385.01,368.01,371.0-14.0-1.01%14,590
2026-02-061,488.01,558.01,330.01,385.0+47.0+3.51%39,628
2026-02-051,340.01,360.01,330.01,338.0+3.0+0.22%4,656
2026-02-041,332.01,337.01,332.01,335.0+15.0+1.14%863
2026-02-031,309.01,320.01,290.01,320.0+34.0+2.64%664
2026-02-021,317.01,317.01,286.01,286.0+9.0+0.70%516
2026-01-301,274.01,280.01,272.01,277.0+1.0+0.08%94
2026-01-291,292.01,299.01,261.01,276.0-9.0-0.70%62,407
2026-01-281,310.01,310.01,285.01,285.0-2.0-0.16%2,324
2026-01-271,323.01,323.01,280.01,287.0-8.0-0.62%134
2026-01-261,300.01,300.01,290.01,295.0-25.0-1.89%594
2026-01-231,336.01,336.01,306.01,320.0+7.0+0.53%888
2026-01-221,335.01,335.01,310.01,313.0+1.0+0.08%396
2026-01-211,345.01,345.01,306.01,312.0-8.0-0.61%1,304
2026-01-201,313.01,320.01,310.01,320.0+9.0+0.69%676
2026-01-191,290.01,312.01,290.01,311.0+4.0+0.31%570
2026-01-161,308.01,310.01,300.01,307.0-4.0-0.31%3,048
2026-01-151,297.01,312.01,297.01,311.0+28.0+2.18%2,664
2026-01-141,284.01,317.01,280.01,283.0-1.0-0.08%691
2026-01-131,292.01,297.01,283.01,284.0-8.0-0.62%6,619
2026-01-091,297.01,297.01,270.01,292.0+13.0+1.02%1,687
2026-01-081,308.01,308.01,278.01,279.0-20.0-1.54%1,130
2026-01-071,308.01,309.01,294.01,299.0-9.0-0.69%2,426
2026-01-061,335.01,335.01,302.01,308.0+3.0+0.23%4,461
2026-01-051,318.01,318.01,302.01,305.0+11.0+0.85%769
2025-12-301,296.01,297.01,292.01,294.0-5.0-0.38%985
2025-12-291,295.01,311.01,290.01,299.0+13.0+1.01%1,689
2025-12-261,311.01,311.01,285.01,286.0-12.0-0.92%1,523
2025-12-251,300.01,300.01,297.01,298.0+6.0+0.46%91
2025-12-241,298.01,298.01,292.01,292.0-4.0-0.31%428
2025-12-231,292.01,299.01,292.01,296.0-1.0-0.08%881
2025-12-221,322.01,322.01,297.01,297.0+4.0+0.31%540
2025-12-191,290.01,293.01,288.01,293.0+14.0+1.09%844
2025-12-181,283.01,283.01,272.01,279.0-5.0-0.39%553
2025-12-171,302.01,302.01,274.01,284.00.00.00%656
2025-12-161,321.01,321.01,282.01,284.0-50.0-3.75%1,282
2025-12-151,292.01,334.01,292.01,334.0+42.0+3.25%752
2025-12-121,323.01,323.01,290.01,292.0+12.0+0.94%822
2025-12-111,316.01,316.01,280.01,280.0-15.0-1.16%733
2025-12-101,310.01,310.01,290.01,295.0+1.0+0.08%691
2025-12-091,284.01,294.01,284.01,294.0+11.0+0.86%104
2025-12-081,292.01,292.01,277.01,283.0+5.0+0.39%267
2025-12-051,316.01,316.01,276.01,278.0-23.0-1.77%1,168
2025-12-041,302.01,302.01,290.01,301.0+8.0+0.62%763
2025-12-031,320.01,320.01,290.01,293.0-6.0-0.46%1,334
2025-12-021,303.01,303.01,299.01,299.0-3.0-0.23%41
2025-12-011,318.01,318.01,290.01,302.00.00.00%759
2025-11-281,307.01,307.01,302.01,302.0-1.0-0.08%142
2025-11-271,314.01,314.01,301.01,303.0+1.0+0.08%469
2025-11-261,310.01,310.01,288.01,302.0+15.0+1.17%376
2025-11-251,300.01,300.01,286.01,287.0+8.0+0.63%876
2025-11-211,300.01,300.01,277.01,279.0-12.0-0.93%421
2025-11-201,281.01,295.01,281.01,291.0+40.0+3.20%898
2025-11-191,238.01,265.01,238.01,251.0-4.0-0.32%87
2025-11-181,286.01,286.01,254.01,255.0-29.0-2.26%1,565
2025-11-171,261.01,284.01,261.01,284.0+7.0+0.55%321
2025-11-141,276.01,278.01,269.01,277.0+25.0+2.00%819
2025-11-121,242.01,258.01,242.01,252.0+12.0+0.97%954
2025-11-111,238.01,244.01,236.01,240.0+3.0+0.24%18
2025-11-101,251.01,251.01,229.01,237.0+7.0+0.57%465
2025-11-071,235.01,237.01,224.01,230.0+3.0+0.24%1,367
2025-11-061,225.01,236.01,223.01,227.0+10.0+0.82%115
2025-11-051,194.01,225.01,194.01,217.0-7.0-0.57%557
2025-11-041,232.01,251.01,215.01,224.0+13.0+1.07%490
2025-10-311,207.01,217.01,196.01,211.0+14.0+1.17%540
2025-10-301,176.01,199.01,176.01,197.0+2.0+0.17%1,012
2025-10-291,186.01,206.01,182.01,195.0+6.0+0.50%19,901
2025-10-281,200.01,200.01,189.01,189.0-7.0-0.59%507
2025-10-271,199.01,201.01,194.01,196.0+8.0+0.67%802
2025-10-241,180.01,188.01,180.01,188.0+6.0+0.51%32
2025-10-231,171.01,184.01,171.01,182.0-5.0-0.42%1,369
2025-10-221,172.01,188.01,172.01,187.0-12.0-1.00%1,419
2025-10-211,200.01,200.01,166.01,199.0+29.0+2.48%810
2025-10-201,175.01,175.01,157.01,170.0+25.0+2.18%240
2025-10-171,175.01,175.01,145.01,145.0-2.0-0.17%1,349
2025-10-161,150.01,152.01,142.01,147.0+4.0+0.35%563
2025-10-151,153.01,153.01,132.01,143.0+20.0+1.78%498
2025-10-141,174.01,174.01,121.01,123.0-21.0-1.84%1,484
2025-10-101,164.01,164.01,140.01,144.0-11.0-0.95%1,841
2025-10-091,169.01,169.01,150.01,155.0-1.0-0.09%658
2025-10-081,155.01,160.01,155.01,156.0+4.0+0.35%1,914
2025-10-071,148.01,154.01,146.01,152.0+3.0+0.26%898
2025-10-061,149.01,151.01,140.01,149.0+24.0+2.13%1,641
2025-10-031,136.01,136.01,117.01,125.0+2.0+0.18%367
2025-10-021,143.01,143.01,117.01,123.0-20.0-1.75%718
2025-10-011,143.01,143.01,125.01,143.00.00.00%1,423
2025-09-301,156.01,156.01,137.01,143.0-1.0-0.09%4,603
2025-09-291,170.01,173.01,144.01,144.0-18.0-1.55%473
2025-09-261,159.01,163.01,158.01,162.0+5.0+0.43%290
2025-09-251,142.01,161.01,142.01,157.0+3.0+0.26%159
2025-09-241,156.01,156.01,153.01,154.0-1.0-0.09%341
2025-09-221,160.01,163.01,155.01,155.0-10.0-0.86%461
2025-09-191,172.01,172.01,157.01,165.0+1.0+0.09%665
2025-09-181,160.01,166.01,156.01,164.0+5.0+0.43%58
2025-09-171,165.01,165.01,155.01,159.0-5.0-0.43%38,090
2025-09-161,158.01,164.01,158.01,164.0+32.0+2.83%1,570
2025-09-121,183.01,183.01,132.01,132.0-24.0-2.08%351
2025-09-111,176.01,176.01,154.01,156.0——81,844

直近120営業日分を表示