KabuInsight

Ｇｌｏｂａｌ　Ｘ　Ｊａｐａｎ株式会社　グローバルＸ　チャイナテック　ＥＴＦ

380A
その他/その他/Global X China Tech 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
2026-03-131,066.01,066.01,041.01,061.0+2.0+0.19%4,369
2026-03-121,057.01,065.01,044.01,059.0-2.0-0.19%26,070
2026-03-111,058.01,068.01,053.01,061.0+9.0+0.86%19,182
2026-03-101,040.01,052.01,040.01,052.0+33.0+3.24%26,910
2026-03-091,013.01,031.0990.01,019.0-17.0-1.64%60,716
2026-03-061,005.01,036.0991.01,036.0+27.0+2.68%47,817
2026-03-051,011.01,023.0992.01,009.0+4.0+0.40%89,815
2026-03-041,000.01,019.0993.01,005.0-14.0-1.37%122,586
2026-03-031,046.01,047.01,014.01,019.0-13.0-1.26%58,942
2026-03-021,040.01,061.01,031.01,032.0-40.0-3.73%204,316
2026-02-271,063.01,072.01,054.01,072.0-7.0-0.65%176,664
2026-02-261,120.01,120.01,063.01,079.0-20.0-1.82%27,509
2026-02-251,110.01,110.01,083.01,099.0+19.0+1.76%87,356
2026-02-241,086.01,100.01,076.01,080.0-2.0-0.18%28,848
2026-02-201,105.01,107.01,076.01,082.0-28.0-2.52%78,306
2026-02-191,109.01,110.01,105.01,110.0+13.0+1.19%17,298
2026-02-181,080.01,098.01,080.01,097.0+10.0+0.92%4,414
2026-02-171,094.01,104.01,076.01,087.0-7.0-0.64%6,091
2026-02-161,085.01,096.01,070.01,094.0+6.0+0.55%26,386
2026-02-131,089.01,092.01,027.01,088.0-16.0-1.45%15,733
2026-02-121,116.01,116.01,091.01,104.0-23.0-2.04%26,859
2026-02-101,131.01,141.01,123.01,127.0-2.0-0.18%14,495
2026-02-091,139.01,146.01,123.01,129.0+13.0+1.16%27,491
2026-02-061,111.01,123.01,096.01,116.0+2.0+0.18%75,130
2026-02-051,106.01,115.01,099.01,114.0-9.0-0.80%75,649
2026-02-041,128.01,128.01,106.01,123.0-7.0-0.62%176,407
2026-02-031,139.01,154.01,121.01,130.0-1.0-0.09%37,444
2026-02-021,166.01,166.01,127.01,131.0-53.0-4.48%88,988
2026-01-301,185.01,185.01,171.01,184.0-1.0-0.08%281,534
2026-01-291,210.01,210.01,185.01,185.0-15.0-1.25%69,605
2026-01-281,180.01,200.01,173.01,200.0+6.0+0.50%7,584
2026-01-271,177.01,204.01,167.01,194.0+19.0+1.62%13,353
2026-01-261,196.01,197.01,167.01,175.0-47.0-3.85%17,325
2026-01-231,223.01,231.01,216.01,222.0+10.0+0.83%166,609
2026-01-221,213.01,221.01,205.01,212.0+2.0+0.17%83,072
2026-01-211,182.01,210.01,182.01,210.0+8.0+0.67%28,183
2026-01-201,224.01,224.01,191.01,202.0-5.0-0.41%16,875
2026-01-191,225.01,225.01,203.01,207.0-15.0-1.23%85,958
2026-01-161,240.01,245.01,221.01,222.0-6.0-0.49%35,598
2026-01-151,235.01,253.01,222.01,228.0-25.0-2.00%142,389
2026-01-141,247.01,265.01,238.01,253.0+15.0+1.21%255,213
2026-01-131,261.01,264.01,237.01,238.0+6.0+0.49%410,744
2026-01-091,207.01,232.01,188.01,232.0+55.0+4.67%253,349
2026-01-081,188.01,195.01,171.01,177.0-14.0-1.18%79,499
2026-01-071,239.01,239.01,186.01,191.0-30.0-2.46%140,634
2026-01-061,216.01,227.01,201.01,221.0+22.0+1.83%135,097
2026-01-051,180.01,212.01,180.01,199.0+34.0+2.92%95,400
2025-12-301,153.01,166.01,144.01,165.0+15.0+1.30%63,505
2025-12-291,154.01,175.01,150.01,150.0-1.0-0.09%311,661
2025-12-261,141.01,154.01,141.01,151.0+7.0+0.61%184,361
2025-12-251,143.01,147.01,137.01,144.0+1.0+0.09%63,704
2025-12-241,146.01,149.01,142.01,143.00.00.00%45,682
2025-12-231,158.01,161.01,140.01,143.0-14.0-1.21%88,735
2025-12-221,150.01,168.01,150.01,157.0+8.0+0.70%39,094
2025-12-191,128.01,149.01,126.01,149.0+33.0+2.96%162,164
2025-12-181,120.01,128.01,116.01,116.0-16.0-1.41%32,329
2025-12-171,124.01,134.01,113.01,132.0+23.0+2.07%187,099
2025-12-161,137.01,137.01,105.01,109.0-33.0-2.89%51,463
2025-12-151,169.01,169.01,141.01,142.0-33.0-2.81%415,715
2025-12-121,165.01,175.01,153.01,175.0+22.0+1.91%16,622
2025-12-111,164.01,167.01,150.01,153.0-11.0-0.95%36,725
2025-12-101,161.01,164.01,150.01,164.0+8.0+0.69%40,203
2025-12-091,177.01,181.01,155.01,156.0-22.0-1.87%125,744
2025-12-081,176.01,180.01,169.01,178.0+11.0+0.94%67,265
2025-12-051,159.01,167.01,150.01,167.0+10.0+0.86%41,485
2025-12-041,151.01,158.01,141.01,157.0+8.0+0.70%76,850
2025-12-031,166.01,166.01,148.01,149.0-17.0-1.46%159,772
2025-12-021,176.01,180.01,162.01,166.0-7.0-0.60%25,746
2025-12-011,172.01,176.01,160.01,173.0+3.0+0.26%287,079
2025-11-281,170.01,175.01,163.01,170.0-4.0-0.34%10,896
2025-11-271,172.01,183.01,165.01,174.0+2.0+0.17%11,750
2025-11-261,180.01,182.01,170.01,172.0+4.0+0.34%103,025
2025-11-251,141.01,186.01,141.01,168.0+27.0+2.37%50,176
2025-11-211,146.01,170.01,132.01,141.0-22.0-1.89%32,573
2025-11-201,176.01,190.01,162.01,163.0-4.0-0.34%603,485
2025-11-191,179.01,183.01,158.01,167.0+3.0+0.26%344,853
2025-11-181,185.01,188.01,164.01,164.0-34.0-2.84%160,298
2025-11-171,199.01,205.01,188.01,198.0-22.0-1.80%153,727
2025-11-141,212.01,220.01,207.01,220.0-10.0-0.81%108,985
2025-11-121,224.01,233.01,216.01,230.0+6.0+0.49%107,502
2025-11-111,220.01,232.01,208.01,224.0+7.0+0.58%78,779
2025-11-101,200.01,217.01,195.01,217.0+17.0+1.42%182,176
2025-11-071,200.01,212.01,192.01,200.0-17.0-1.40%183,412
2025-11-061,201.01,218.01,193.01,217.0+24.0+2.01%114,567
2025-11-051,188.01,193.01,159.01,193.0-2.0-0.17%691,030
2025-11-041,227.01,233.01,195.01,195.0-31.0-2.53%166,486
2025-10-311,252.01,259.01,221.01,226.0-10.0-0.81%258,185
2025-10-301,258.01,264.01,233.01,236.0-18.0-1.44%354,662
2025-10-291,250.01,256.01,245.01,254.0+9.0+0.72%101,949
2025-10-281,285.01,285.01,242.01,245.0-21.0-1.66%124,972
2025-10-271,268.01,275.01,257.01,266.0+32.0+2.59%604,219
2025-10-241,232.01,241.01,230.01,234.0+25.0+2.07%63,395
2025-10-231,208.01,210.01,191.01,209.00.00.00%64,353
2025-10-221,216.01,216.01,193.01,209.0-27.0-2.18%111,307
2025-10-211,222.01,240.01,214.01,236.0+43.0+3.60%130,729
2025-10-201,201.01,216.01,192.01,193.0+27.0+2.32%178,198
2025-10-171,203.01,213.01,166.01,166.0-44.0-3.64%170,145
2025-10-161,225.01,228.01,205.01,210.0-22.0-1.79%72,893
2025-10-151,202.01,232.01,202.01,232.0+30.0+2.50%170,802
2025-10-141,248.01,266.01,200.01,202.0-83.0-6.46%317,478
2025-10-101,315.01,315.01,285.01,285.0-44.0-3.31%160,592
2025-10-091,343.01,359.01,313.01,329.0-1.0-0.08%333,359
2025-10-081,346.01,348.01,310.01,330.0-4.0-0.30%506,834
2025-10-071,337.01,337.01,328.01,334.0+12.0+0.91%106,042
2025-10-061,324.01,326.01,307.01,322.0+10.0+0.76%203,522
2025-10-031,320.01,320.01,300.01,312.0-10.0-0.76%75,025
2025-10-021,275.01,329.01,275.01,322.0+55.0+4.34%194,412
2025-10-011,272.01,279.01,267.01,267.0-12.0-0.94%128,566
2025-09-301,270.01,282.01,264.01,279.0+16.0+1.27%203,142
2025-09-291,270.01,270.01,244.01,263.0-3.0-0.24%123,961
2025-09-261,285.01,285.01,262.01,266.0-19.0-1.48%128,822
2025-09-251,255.01,288.01,250.01,285.0+35.0+2.80%134,441
2025-09-241,220.01,258.01,213.01,250.00.00.00%206,084
2025-09-221,271.01,288.01,234.01,250.0+3.0+0.24%154,437
2025-09-191,250.01,264.01,235.01,247.0+15.0+1.22%92,293
2025-09-181,280.01,285.01,232.01,232.0-11.0-0.88%216,208
2025-09-171,205.01,247.01,204.01,243.0+44.0+3.67%63,488
2025-09-161,216.01,216.01,194.01,199.0+13.0+1.10%85,604
2025-09-121,183.01,194.01,180.01,186.0+17.0+1.45%30,426
2025-09-111,178.01,178.01,148.01,169.0——198,655

直近120営業日分を表示