KabuInsight

Ｇｌｏｂａｌ　Ｘ　Ｊａｐａｎ株式会社　グローバルＸ　チャイナテック・トップ１０　ＥＴＦ

404A
その他/その他/Global X China Tech Top 10 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
2026-03-131,071.01,083.01,063.01,077.0+15.0+1.41%15,214
2026-03-121,074.01,095.01,061.01,062.0-12.0-1.12%14,167
2026-03-111,073.01,103.01,073.01,074.0+10.0+0.94%19,461
2026-03-101,046.01,068.01,039.01,064.0+28.0+2.70%65,613
2026-03-091,008.01,038.0998.01,036.0-1.0-0.10%57,562
2026-03-061,031.01,045.01,015.01,037.0+22.0+2.17%17,680
2026-03-051,036.01,036.01,014.01,015.0+9.0+0.89%27,448
2026-03-041,020.01,030.01,002.01,006.0-26.0-2.52%21,093
2026-03-031,040.01,062.01,025.01,032.0-25.0-2.37%12,201
2026-03-021,061.01,061.01,041.01,057.0-11.0-1.03%21,406
2026-02-271,067.01,072.01,057.01,068.0-4.0-0.37%5,186
2026-02-261,056.01,091.01,056.01,072.0-8.0-0.74%15,411
2026-02-251,080.01,089.01,080.01,080.0+11.0+1.03%25,349
2026-02-241,080.01,093.01,069.01,069.0-4.0-0.37%37,109
2026-02-201,095.01,095.01,068.01,073.0-25.0-2.28%17,045
2026-02-191,092.01,099.01,089.01,098.0+17.0+1.57%3,413
2026-02-181,070.01,086.01,070.01,081.0+11.0+1.03%15,785
2026-02-171,103.01,103.01,070.01,070.0-30.0-2.73%4,553
2026-02-161,081.01,100.01,060.01,100.0+19.0+1.76%142,220
2026-02-131,072.01,087.01,068.01,081.0-5.0-0.46%21,101
2026-02-121,109.01,109.01,075.01,086.0-23.0-2.07%31,908
2026-02-101,104.01,116.01,096.01,109.0+9.0+0.82%22,254
2026-02-091,105.01,106.01,090.01,100.0+15.0+1.38%100,379
2026-02-061,065.01,088.01,055.01,085.0+13.0+1.21%57,537
2026-02-051,070.01,072.01,054.01,072.0-11.0-1.02%10,656
2026-02-041,083.01,084.01,068.01,083.0-6.0-0.55%12,522
2026-02-031,117.01,120.01,077.01,089.0-13.0-1.18%23,996
2026-02-021,131.01,131.01,096.01,102.0-29.0-2.56%11,383
2026-01-301,150.01,150.01,124.01,131.0-15.0-1.31%7,004
2026-01-291,150.01,150.01,133.01,146.0+2.0+0.17%2,728
2026-01-281,149.01,150.01,125.01,144.0+2.0+0.18%15,244
2026-01-271,132.01,143.01,100.01,142.0+6.0+0.53%24,939
2026-01-261,181.01,181.01,125.01,136.0-45.0-3.81%26,030
2026-01-231,180.01,191.01,175.01,181.0+8.0+0.68%78,118
2026-01-221,180.01,187.01,164.01,173.0+5.0+0.43%12,075
2026-01-211,134.01,180.01,134.01,168.0+10.0+0.86%56,787
2026-01-201,184.01,186.01,157.01,158.0-25.0-2.11%16,671
2026-01-191,200.01,200.01,175.01,183.0-15.0-1.25%55,219
2026-01-161,200.01,214.01,194.01,198.0+7.0+0.59%35,290
2026-01-151,208.01,208.01,189.01,191.0-17.0-1.41%13,627
2026-01-141,197.01,215.01,193.01,208.0+10.0+0.83%35,838
2026-01-131,217.01,221.01,188.01,198.0+26.0+2.22%103,329
2026-01-091,171.01,174.01,160.01,172.0+21.0+1.82%39,484
2026-01-081,148.01,168.01,148.01,151.0+4.0+0.35%18,533
2026-01-071,190.01,190.01,145.01,147.0-30.0-2.55%26,028
2026-01-061,197.01,197.01,170.01,177.00.00.00%28,720
2026-01-051,159.01,185.01,159.01,177.0+30.0+2.62%54,220
2025-12-301,130.01,149.01,126.01,147.0+12.0+1.06%90,479
2025-12-291,137.01,153.01,135.01,135.0-1.0-0.09%40,034
2025-12-261,126.01,141.01,126.01,136.0+6.0+0.53%119,148
2025-12-251,142.01,142.01,122.01,130.0-3.0-0.26%29,170
2025-12-241,135.01,136.01,125.01,133.0+3.0+0.27%12,809
2025-12-231,134.01,136.01,129.01,130.0-4.0-0.35%13,744
2025-12-221,143.01,143.01,132.01,134.0+15.0+1.34%24,678
2025-12-191,128.01,128.01,108.01,119.0+11.0+0.99%50,099
2025-12-181,114.01,118.01,106.01,108.0-16.0-1.42%8,527
2025-12-171,107.01,125.01,099.01,124.0+27.0+2.46%11,433
2025-12-161,132.01,132.01,093.01,097.0-38.0-3.35%23,559
2025-12-151,165.01,165.01,132.01,135.0-31.0-2.66%32,965
2025-12-121,160.01,167.01,149.01,166.0+7.0+0.60%32,262
2025-12-111,188.01,188.01,152.01,159.0-16.0-1.36%14,303
2025-12-101,188.01,188.01,156.01,175.0-6.0-0.51%127,085
2025-12-091,205.01,205.01,177.01,181.0-13.0-1.09%148,551
2025-12-081,181.01,200.01,179.01,194.0+13.0+1.10%168,651
2025-12-051,165.01,181.01,164.01,181.0+12.0+1.03%46,973
2025-12-041,160.01,170.01,151.01,169.0+6.0+0.52%119,428
2025-12-031,185.01,185.01,160.01,163.0-14.0-1.19%5,407
2025-12-021,191.01,199.01,174.01,177.0-7.0-0.59%259,790
2025-12-011,171.01,184.01,161.01,184.0+14.0+1.20%20,264
2025-11-281,177.01,177.01,157.01,170.0-4.0-0.34%22,503
2025-11-271,160.01,188.01,160.01,174.0+7.0+0.60%15,877
2025-11-261,183.01,183.01,155.01,167.0+14.0+1.21%295,707
2025-11-251,153.01,178.01,153.01,153.0+11.0+0.96%39,037
2025-11-211,164.01,164.01,133.01,142.0-31.0-2.64%146,890
2025-11-201,187.01,200.01,170.01,173.00.00.00%225,838
2025-11-191,179.01,185.01,162.01,173.0+8.0+0.69%48,267
2025-11-181,170.01,191.01,165.01,165.0-15.0-1.27%21,885
2025-11-171,199.01,199.01,178.01,180.0-33.0-2.72%126,912
2025-11-141,206.01,220.01,206.01,213.0-9.0-0.74%12,076
2025-11-131,202.01,222.01,199.01,222.0+20.0+1.66%33,105
2025-11-121,202.01,210.01,192.01,202.0+5.0+0.42%19,769
2025-11-111,222.01,224.01,192.01,197.0-12.0-0.99%133,543
2025-11-101,225.01,225.01,190.01,209.0+5.0+0.42%19,371
2025-11-071,226.01,226.01,200.01,204.0-22.0-1.79%50,705
2025-11-061,196.01,228.01,195.01,226.0+30.0+2.51%40,511
2025-11-051,175.01,196.01,152.01,196.0+12.0+1.01%201,245
2025-11-041,222.01,226.01,183.01,184.0-38.0-3.11%198,862
2025-10-311,260.01,260.01,220.01,222.0-30.0-2.40%161,277
2025-10-301,303.01,303.01,250.01,252.0-21.0-1.65%241,290
2025-10-291,265.01,275.01,262.01,273.0+16.0+1.27%101,596
2025-10-281,324.01,324.01,255.01,257.0-40.0-3.08%75,225
2025-10-271,276.01,298.01,276.01,297.0+74.0+6.05%236,090
2025-10-231,219.01,223.01,196.01,223.0-3.0-0.24%36,133
2025-10-221,213.01,226.01,194.01,226.0-6.0-0.49%118,733
2025-10-211,203.01,233.01,199.01,232.0+55.0+4.67%75,069
2025-10-201,183.01,196.01,174.01,177.0+25.0+2.17%144,179
2025-10-171,191.01,199.01,150.01,152.0-51.0-4.24%145,075
2025-10-161,210.01,220.01,197.01,203.0-10.0-0.82%49,921
2025-10-151,189.01,213.01,183.01,213.0+31.0+2.62%159,011
2025-10-141,238.01,261.01,179.01,182.0-86.0-6.78%253,621
2025-10-101,320.01,320.01,260.01,268.0-56.0-4.23%110,279
2025-10-091,311.01,350.01,311.01,324.0+9.0+0.68%84,209
2025-10-081,317.01,328.01,295.01,315.0-2.0-0.15%85,495
2025-10-071,301.01,361.01,300.01,317.0+19.0+1.46%72,335
2025-10-061,298.01,322.01,285.01,298.0+18.0+1.41%136,983
2025-10-031,282.01,302.01,276.01,280.0-1.0-0.08%299,341
2025-10-021,229.01,338.01,212.01,281.0+51.0+4.15%389,146
2025-10-011,315.01,435.01,227.01,230.0-25.0-1.99%591,052
2025-09-301,253.01,266.01,240.01,255.0+9.0+0.72%444,260
2025-09-291,262.01,262.01,220.01,246.0-24.0-1.89%381,621
2025-09-261,285.01,285.01,241.01,270.0+3.0+0.24%188,460
2025-09-251,255.01,277.01,230.01,267.0-8.0-0.63%360,367
2025-09-241,221.01,300.01,186.01,275.0+35.0+2.82%247,652
2025-09-221,203.01,250.01,196.01,240.0+39.0+3.25%38,955
2025-09-191,211.01,223.01,191.01,201.0-19.0-1.56%126,539
2025-09-181,236.01,333.01,198.01,220.0+14.0+1.16%123,474
2025-09-171,176.01,208.01,168.01,206.0+28.0+2.38%152,861
2025-09-161,174.01,211.01,167.01,178.0+27.0+2.35%122,714
2025-09-121,145.01,154.01,133.01,151.0+25.0+2.22%159,623
2025-09-111,104.01,128.01,079.01,126.0——53,610

直近120営業日分を表示