KabuInsight

Ｇｌｏｂａｌ　Ｘ　Ｊａｐａｎ株式会社　グローバルＸ　Ｓ＆Ｐ５００　ＥＴＦ（ダイナミック・プロテクション）

379A
その他/その他/Global X S&P 500 ETF (Dynamic Protection)
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
2026-03-131,201.01,221.01,201.01,220.0+1.0+0.08%1,740
2026-03-121,230.01,230.01,216.01,219.0-9.0-0.73%110
2026-03-111,226.01,229.01,226.01,228.0+9.0+0.74%40
2026-03-101,212.01,219.01,212.01,219.0+7.0+0.58%110
2026-03-091,192.01,233.01,190.01,212.0-17.0-1.38%9,297
2026-03-061,234.01,234.01,228.01,229.0-1.0-0.08%576
2026-03-051,234.01,234.01,223.01,230.0+13.0+1.07%494
2026-03-041,216.01,228.01,216.01,217.0-7.0-0.57%206
2026-03-031,218.01,233.01,218.01,224.00.00.00%523
2026-03-021,249.01,249.01,219.01,224.00.00.00%147
2026-02-271,237.01,237.01,221.01,224.0-7.0-0.57%62
2026-02-261,237.01,237.01,229.01,231.0+11.0+0.90%38
2026-02-251,215.01,237.01,215.01,220.0+7.0+0.58%803
2026-02-241,212.01,213.01,212.01,213.0-2.0-0.16%642
2026-02-201,183.01,215.01,183.01,215.0+7.0+0.58%1,382
2026-02-191,199.01,208.01,185.01,208.0+9.0+0.75%530
2026-02-181,185.01,199.01,185.01,199.0+18.0+1.52%1,638
2026-02-171,198.01,198.01,181.01,181.0-15.0-1.25%6,008
2026-02-161,187.01,196.01,187.01,196.0-1.0-0.08%743
2026-02-131,222.01,250.01,193.01,197.0-42.0-3.39%1,105
2026-02-121,240.01,240.01,210.01,239.0+29.0+2.40%3,170
2026-02-101,240.01,240.01,210.01,210.0-29.0-2.34%124
2026-02-091,248.01,248.01,236.01,239.0+25.0+2.06%16,038
2026-02-061,203.01,220.01,202.01,214.0-19.0-1.54%16,546
2026-02-051,241.01,241.01,229.01,233.0-2.0-0.16%48
2026-02-041,235.01,235.01,231.01,235.0-1.0-0.08%4,550
2026-02-031,230.01,242.01,212.01,236.0+15.0+1.23%6,111
2026-02-021,227.01,233.01,212.01,221.0+16.0+1.33%19,840
2026-01-301,211.01,220.01,205.01,205.0-15.0-1.23%1,236
2026-01-291,229.01,229.01,211.01,220.0-5.0-0.41%305
2026-01-281,225.01,225.01,213.01,225.0-7.0-0.57%1,375
2026-01-271,238.01,238.01,221.01,232.0-3.0-0.24%54
2026-01-261,245.01,245.01,209.01,235.0-16.0-1.28%1,545
2026-01-231,250.01,251.01,243.01,251.0+4.0+0.32%884
2026-01-221,238.01,249.01,225.01,247.0+9.0+0.73%530
2026-01-211,230.01,238.01,226.01,238.0-4.0-0.32%1,762
2026-01-201,249.01,249.01,237.01,242.0+2.0+0.16%298
2026-01-191,267.01,267.01,235.01,240.0-27.0-2.13%1,100
2026-01-161,251.01,267.01,251.01,267.0-1.0-0.08%1,410
2026-01-151,294.01,294.01,251.01,268.0-29.0-2.24%1,645
2026-01-141,297.01,297.01,260.01,297.0+30.0+2.37%855
2026-01-131,300.01,300.01,252.01,267.0+23.0+1.85%716
2026-01-091,269.01,269.01,236.01,244.00.00.00%884
2026-01-081,267.01,267.01,232.01,244.0+4.0+0.32%1,404
2026-01-071,252.01,252.01,237.01,240.0+1.0+0.08%7,659
2026-01-061,239.01,242.01,230.01,239.00.00.00%1,024
2026-01-051,243.01,243.01,229.01,239.0-4.0-0.32%690
2025-12-301,259.01,259.01,230.01,243.0-11.0-0.88%708
2025-12-291,277.01,277.01,230.01,254.0-6.0-0.48%4,218
2025-12-261,263.01,263.01,231.01,260.0+27.0+2.19%2,275
2025-12-251,229.01,234.01,228.01,233.0+6.0+0.49%631
2025-12-241,256.01,256.01,224.01,227.0+1.0+0.08%608
2025-12-231,230.01,231.01,224.01,226.0-4.0-0.33%142
2025-12-221,225.01,230.01,225.01,230.0+23.0+1.91%770
2025-12-191,220.01,220.01,203.01,207.0+10.0+0.84%60
2025-12-181,210.01,210.01,195.01,197.0-11.0-0.91%173
2025-12-171,222.01,222.01,199.01,208.0-22.0-1.79%799
2025-12-161,230.01,230.01,199.01,230.0+15.0+1.23%390
2025-12-151,192.01,217.01,192.01,215.0-11.0-0.90%1,930
2025-12-121,225.01,229.01,223.01,226.0+8.0+0.66%5,295
2025-12-111,220.01,223.01,215.01,218.0-6.0-0.49%8,323
2025-12-101,218.01,224.01,218.01,224.0+7.0+0.58%291
2025-12-091,226.01,226.01,216.01,217.0-3.0-0.25%283
2025-12-081,221.01,221.01,216.01,220.0+7.0+0.58%380
2025-12-051,220.01,220.01,212.01,213.0-5.0-0.41%655
2025-12-041,223.01,225.01,211.01,218.0-1.0-0.08%1,385
2025-12-031,226.01,226.01,213.01,219.0+5.0+0.41%516
2025-12-021,206.01,214.01,205.01,214.0+3.0+0.25%1,437
2025-12-011,223.01,223.01,208.01,211.0-12.0-0.98%5,440
2025-11-281,229.01,229.01,212.01,223.0+11.0+0.91%649
2025-11-271,205.01,216.01,205.01,212.0+7.0+0.58%8,827
2025-11-261,205.01,208.01,203.01,205.0+9.0+0.75%10,728
2025-11-251,208.01,208.01,195.01,196.0+7.0+0.59%1,100
2025-11-211,218.01,218.01,160.01,189.0-19.0-1.57%859
2025-11-201,180.01,209.01,180.01,208.0+9.0+0.75%1,576
2025-11-191,169.01,199.01,169.01,199.0+26.0+2.22%1,551
2025-11-181,200.01,200.01,171.01,173.0-37.0-3.06%439
2025-11-171,204.01,210.01,189.01,210.0+23.0+1.94%760
2025-11-141,212.01,212.01,186.01,187.0-23.0-1.90%932
2025-11-121,202.01,210.01,190.01,210.0+11.0+0.92%989
2025-11-111,207.01,207.01,175.01,199.0+10.0+0.84%631
2025-11-101,202.01,202.01,183.01,189.0-9.0-0.75%826
2025-11-071,176.01,198.01,171.01,198.0-8.0-0.66%442
2025-11-061,206.01,206.01,190.01,206.0+18.0+1.52%298
2025-11-051,180.01,209.01,173.01,188.0-21.0-1.74%737
2025-11-041,215.01,215.01,186.01,209.0+2.0+0.17%3,079
2025-10-311,235.01,235.01,200.01,207.0+13.0+1.09%7,072
2025-10-301,210.01,210.01,194.01,194.0-2.0-0.17%862
2025-10-291,207.01,207.01,189.01,196.0+7.0+0.59%1,188
2025-10-281,218.01,218.01,189.01,189.0-6.0-0.50%761
2025-10-271,200.01,200.01,187.01,195.0+19.0+1.62%961
2025-10-241,172.01,177.01,167.01,176.0+6.0+0.51%255
2025-10-231,154.01,172.01,154.01,170.0-2.0-0.17%219
2025-10-221,174.01,174.01,151.01,172.0+10.0+0.86%90
2025-10-211,165.01,165.01,157.01,162.0+14.0+1.22%1,110
2025-10-201,170.01,170.01,137.01,148.0+19.0+1.68%371
2025-10-171,137.01,139.01,126.01,129.0-26.0-2.25%984
2025-10-161,170.01,170.01,084.01,155.0+3.0+0.26%758
2025-10-151,171.01,171.01,147.01,152.0-19.0-1.62%6,430
2025-10-141,171.01,171.01,140.01,171.0-4.0-0.34%13,399
2025-10-101,189.01,189.01,170.01,175.0+1.0+0.09%846
2025-10-091,172.01,176.01,171.01,174.0-5.0-0.42%1,564
2025-10-081,180.01,180.01,167.01,179.0+21.0+1.81%709
2025-10-071,185.01,185.01,156.01,158.0+3.0+0.26%170
2025-10-061,159.01,159.01,147.01,155.0+20.0+1.76%1,961
2025-10-031,133.01,137.01,132.01,135.0+7.0+0.62%659
2025-10-021,130.01,140.01,127.01,128.0+8.0+0.71%165
2025-10-011,124.01,130.01,120.01,120.0-15.0-1.32%2,188
2025-09-301,148.01,148.01,132.01,135.00.00.00%226
2025-09-291,150.01,150.01,132.01,135.0+5.0+0.44%828
2025-09-261,120.01,132.01,120.01,130.0+1.0+0.09%536
2025-09-251,121.01,130.01,115.01,129.00.00.00%574
2025-09-241,130.01,130.01,124.01,129.0-1.0-0.09%8,167
2025-09-221,135.01,135.01,126.01,130.0+13.0+1.16%7,726
2025-09-191,135.01,135.01,117.01,117.0+1.0+0.09%634
2025-09-181,114.01,116.01,110.01,116.0+9.0+0.81%1,198
2025-09-171,120.01,120.01,105.01,107.0-5.0-0.45%574
2025-09-161,119.01,119.01,112.01,112.0+1.0+0.09%2,652
2025-09-121,124.01,124.01,108.01,111.0+8.0+0.73%90
2025-09-111,110.01,110.01,081.01,103.0——1,020

直近120営業日分を表示