KabuInsight

Ｇｌｏｂａｌ　Ｘ　Ｊａｐａｎ株式会社　グローバルＸ　Ｓ＆Ｐ５００　キャッシュフロー・トップ１００　ＥＴＦ

356A
その他/その他/Global X S&P 500 Cash Flow Top 100 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
2026-03-131,377.01,377.01,367.01,369.0-4.0-0.29%2,220
2026-03-121,372.01,375.01,370.01,373.0-11.0-0.79%13,196
2026-03-111,381.01,389.01,381.01,384.0+2.0+0.14%3,135
2026-03-101,387.01,387.01,379.01,382.0+25.0+1.84%32,171
2026-03-091,358.01,359.01,349.01,357.0-31.0-2.23%145,256
2026-03-061,384.01,391.01,383.01,388.0+5.0+0.36%1,750
2026-03-051,390.01,390.01,382.01,383.0+11.0+0.80%515
2026-03-041,379.01,384.01,372.01,372.0-11.0-0.80%1,235
2026-03-031,387.01,391.01,377.01,383.0+11.0+0.80%6,196
2026-03-021,371.01,375.01,368.01,372.0-4.0-0.29%2,265
2026-02-271,373.01,376.01,372.01,376.0-7.0-0.51%865
2026-02-261,378.01,388.01,378.01,383.0+12.0+0.88%1,415
2026-02-251,357.01,373.01,357.01,371.0+16.0+1.18%802
2026-02-241,352.01,362.01,352.01,355.0-15.0-1.09%2,657
2026-02-201,362.01,370.01,362.01,370.0-2.0-0.15%1,184
2026-02-191,359.01,372.01,359.01,372.0+26.0+1.93%5,306
2026-02-181,340.01,351.01,340.01,346.0+11.0+0.82%4,730
2026-02-171,350.01,350.01,335.01,335.0-11.0-0.82%1,783
2026-02-161,346.01,346.01,341.01,346.0+1.0+0.07%3,864
2026-02-131,359.01,359.01,342.01,345.0-20.0-1.47%12,866
2026-02-121,373.01,373.01,357.01,365.0-25.0-1.80%19,935
2026-02-101,408.01,408.01,384.01,390.0-8.0-0.57%31,399
2026-02-091,409.01,409.01,398.01,398.0+14.0+1.01%4,408
2026-02-061,377.01,384.01,370.01,384.0+2.0+0.14%46,329
2026-02-051,388.01,389.01,381.01,382.0-6.0-0.43%2,067
2026-02-041,382.01,389.01,381.01,388.0-19.0-1.35%1,565
2026-02-031,408.01,411.01,407.01,407.0+33.0+2.40%2,283
2026-02-021,378.01,391.01,371.01,374.0-6.0-0.43%48,514
2026-01-301,388.01,388.01,377.01,380.0-8.0-0.58%1,364
2026-01-291,374.01,388.01,374.01,388.0+3.0+0.22%33,707
2026-01-281,390.01,390.01,377.01,385.0-9.0-0.65%1,635
2026-01-271,389.01,395.01,386.01,394.0+21.0+1.53%9,670
2026-01-261,388.01,388.01,365.01,373.0-44.0-3.11%7,727
2026-01-231,408.01,417.01,408.01,417.0+14.0+1.00%2,524
2026-01-221,401.01,405.01,397.01,403.0+15.0+1.08%2,835
2026-01-211,394.01,394.01,382.01,388.0-12.0-0.86%2,635
2026-01-201,413.01,413.01,397.01,400.0-3.0-0.21%2,670
2026-01-191,412.01,412.01,398.01,403.0-18.0-1.27%14,973
2026-01-161,434.01,434.01,417.01,421.0+4.0+0.28%1,152
2026-01-151,425.01,425.01,411.01,417.0-7.0-0.49%2,629
2026-01-141,431.01,431.01,422.01,424.0-7.0-0.49%4,193
2026-01-131,433.01,433.01,421.01,431.0+16.0+1.13%8,883
2026-01-091,409.01,415.01,406.01,415.0+8.0+0.57%2,730
2026-01-081,412.01,415.01,406.01,407.0-1.0-0.07%1,396
2026-01-071,408.01,412.01,407.01,408.0+9.0+0.64%13,970
2026-01-061,409.01,409.01,394.01,399.0-1.0-0.07%58,449
2026-01-051,409.01,409.01,395.01,400.0-6.0-0.43%4,092
2025-12-301,417.01,417.01,404.01,406.0-6.0-0.42%1,498
2025-12-291,415.01,415.01,411.01,412.0+1.0+0.07%4,100
2025-12-261,438.01,438.01,409.01,411.0+3.0+0.21%2,732
2025-12-251,403.01,474.01,403.01,408.0+6.0+0.43%2,145
2025-12-241,410.01,410.01,398.01,402.0+7.0+0.50%1,873
2025-12-231,406.01,406.01,395.01,395.0-8.0-0.57%3,004
2025-12-221,405.01,407.01,401.01,403.0+26.0+1.89%5,626
2025-12-191,379.01,379.01,373.01,377.0+6.0+0.44%1,746
2025-12-181,378.01,378.01,364.01,371.0-6.0-0.44%3,311
2025-12-171,371.01,377.01,368.01,377.0+8.0+0.58%924
2025-12-161,384.01,384.01,367.01,369.0-15.0-1.08%8,373
2025-12-151,399.01,399.01,382.01,384.0-19.0-1.35%6,137
2025-12-121,385.01,403.01,385.01,403.0+17.0+1.23%1,545
2025-12-111,394.01,394.01,381.01,386.0-8.0-0.57%5,695
2025-12-101,400.01,400.01,390.01,394.0+6.0+0.43%28,948
2025-12-091,389.01,389.01,385.01,388.0-1.0-0.07%3,515
2025-12-081,385.01,389.01,383.01,389.0+11.0+0.80%3,348
2025-12-051,384.01,384.01,377.01,378.0-6.0-0.43%1,142
2025-12-041,380.01,385.01,379.01,384.0+5.0+0.36%1,431
2025-12-031,380.01,381.01,378.01,379.0+5.0+0.36%4,297
2025-12-021,392.01,392.01,370.01,374.0-2.0-0.15%2,782
2025-12-011,414.01,414.01,372.01,376.0-12.0-0.86%7,832
2025-11-281,384.01,400.01,382.01,388.0+7.0+0.51%2,407
2025-11-271,394.01,394.01,379.01,381.0-2.0-0.14%22,822
2025-11-261,390.01,390.01,377.01,383.0+21.0+1.54%10,019
2025-11-251,364.01,365.01,361.01,362.0+28.0+2.10%10,302
2025-11-211,336.01,343.01,334.01,334.0-29.0-2.13%52,129
2025-11-201,349.01,368.01,349.01,363.0+37.0+2.79%67,805
2025-11-191,329.01,332.01,325.01,326.0-2.0-0.15%55,611
2025-11-181,333.01,338.01,321.01,328.0-19.0-1.41%2,213
2025-11-171,349.01,349.01,338.01,347.0+4.0+0.30%7,819
2025-11-141,356.01,356.01,340.01,343.0-15.0-1.10%4,452
2025-11-121,342.01,361.01,342.01,358.0+14.0+1.04%4,183
2025-11-111,339.01,349.01,339.01,344.0+6.0+0.45%7,979
2025-11-101,329.01,338.01,328.01,338.0+12.0+0.90%2,201
2025-11-071,330.01,330.01,318.01,326.0-10.0-0.75%3,775
2025-11-061,339.01,343.01,336.01,336.0+6.0+0.45%1,933
2025-11-051,329.01,331.01,319.01,330.0+1.0+0.08%31,558
2025-11-041,356.01,356.01,329.01,329.0-27.0-1.99%35,183
2025-10-311,350.01,358.01,350.01,356.0+4.0+0.30%54,635
2025-10-301,359.01,361.01,347.01,352.0-10.0-0.73%34,086
2025-10-291,352.01,362.01,350.01,362.0+8.0+0.59%17,555
2025-10-281,360.01,360.01,351.01,354.0-5.0-0.37%202,179
2025-10-271,343.01,360.01,343.01,359.0+16.0+1.19%6,428
2025-10-241,338.01,343.01,336.01,343.0+9.0+0.67%130,432
2025-10-231,324.01,334.01,324.01,334.0-1.0-0.07%50,709
2025-10-221,328.01,336.01,328.01,335.0+12.0+0.91%43,402
2025-10-211,318.01,325.01,318.01,323.0+16.0+1.22%237,730
2025-10-201,300.01,309.01,300.01,307.0+27.0+2.11%12,291
2025-10-171,294.01,294.01,279.01,280.0-27.0-2.07%1,310,343
2025-10-161,314.01,314.01,299.01,307.0+2.0+0.15%119,235
2025-10-151,303.01,307.01,301.01,305.0+3.0+0.23%423,091
2025-10-141,324.01,324.01,299.01,302.0-28.0-2.11%186,993
2025-10-101,335.01,335.01,327.01,330.0-5.0-0.37%1,936
2025-10-091,332.01,335.01,328.01,335.0+14.0+1.06%572
2025-10-081,316.01,325.01,316.01,321.0+11.0+0.84%1,646,969
2025-10-071,318.01,318.01,307.01,310.00.00.00%99,792
2025-10-061,303.01,311.01,301.01,310.0+25.0+1.95%166,845
2025-10-031,289.01,290.01,283.01,285.0+4.0+0.31%197,109
2025-10-021,279.01,283.01,277.01,281.0+10.0+0.79%4,052
2025-10-011,289.01,289.01,268.01,271.0-10.0-0.78%134,237
2025-09-301,291.01,291.01,277.01,281.0-6.0-0.47%85,481
2025-09-291,295.01,295.01,283.01,287.0+1.0+0.08%2,664
2025-09-261,285.01,286.01,282.01,286.0+3.0+0.23%345,268
2025-09-251,293.01,293.01,280.01,283.00.00.00%827
2025-09-241,284.01,284.01,273.01,283.0-1.0-0.08%210,622
2025-09-221,284.01,288.01,283.01,284.0+7.0+0.55%106,591
2025-09-191,280.01,281.01,271.01,277.0+3.0+0.24%354,708
2025-09-181,266.01,278.01,266.01,274.0+12.0+0.95%183,094
2025-09-171,300.01,300.01,260.01,262.0-8.0-0.63%61,163
2025-09-161,298.01,298.01,269.01,270.0-4.0-0.31%11,365
2025-09-121,280.01,297.01,272.01,274.0+11.0+0.87%2,270
2025-09-111,260.01,263.01,259.01,263.0——1,979

直近120営業日分を表示