Ｇｌｏｂａｌ Ｘ Ｊａｐａｎ株式会社 グローバルＸ ゴールド ＥＴＦ（為替ヘッジあり）
424Aその他/その他/Global X Gold ETF (JPY Hedged)
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 397.9 | 399.7 | 397.4 | 397.7 | -4.5 | -1.12% | 274,890 |
| 2026-03-12 | 400.8 | 403.6 | 400.0 | 402.2 | -3.4 | -0.84% | 148,980 |
| 2026-03-11 | 404.7 | 407.2 | 404.1 | 405.6 | +1.7 | +0.42% | 127,750 |
| 2026-03-10 | 401.9 | 404.4 | 399.8 | 403.9 | +4.4 | +1.10% | 193,800 |
| 2026-03-09 | 395.4 | 401.3 | 389.5 | 399.5 | -0.3 | -0.08% | 423,660 |
| 2026-03-06 | 396.9 | 403.4 | 395.6 | 399.8 | -1.7 | -0.42% | 227,350 |
| 2026-03-05 | 402.4 | 406.9 | 400.0 | 401.5 | +0.4 | +0.10% | 145,200 |
| 2026-03-04 | 398.4 | 406.1 | 398.2 | 401.1 | -13.3 | -3.21% | 389,010 |
| 2026-03-03 | 419.5 | 419.9 | 412.2 | 414.4 | -5.6 | -1.33% | 324,770 |
| 2026-03-02 | 413.8 | 420.4 | 413.8 | 420.0 | +14.2 | +3.50% | 725,850 |
| 2026-02-27 | 404.1 | 406.0 | 403.5 | 405.8 | -0.1 | -0.02% | 108,060 |
| 2026-02-26 | 401.8 | 406.1 | 401.8 | 405.9 | +0.4 | +0.10% | 186,520 |
| 2026-02-25 | 401.8 | 407.0 | 401.0 | 405.5 | +1.5 | +0.37% | 109,390 |
| 2026-02-24 | 405.6 | 409.5 | 401.5 | 404.0 | +10.8 | +2.75% | 566,720 |
| 2026-02-20 | 387.8 | 393.2 | 387.8 | 393.2 | +2.2 | +0.56% | 185,180 |
| 2026-02-19 | 389.8 | 391.1 | 388.0 | 391.0 | +5.2 | +1.35% | 189,510 |
| 2026-02-18 | 379.1 | 386.4 | 376.3 | 385.8 | +2.6 | +0.68% | 294,510 |
| 2026-02-17 | 389.9 | 390.7 | 380.6 | 383.2 | -5.8 | -1.49% | 537,770 |
| 2026-02-16 | 393.1 | 393.7 | 387.1 | 389.0 | +1.9 | +0.49% | 129,180 |
| 2026-02-13 | 384.6 | 391.0 | 382.3 | 387.1 | -9.0 | -2.27% | 294,850 |
| 2026-02-12 | 396.5 | 397.5 | 395.0 | 396.1 | +1.8 | +0.46% | 405,550 |
| 2026-02-10 | 393.7 | 396.0 | 392.4 | 394.3 | +0.6 | +0.15% | 449,270 |
| 2026-02-09 | 394.0 | 394.9 | 389.4 | 393.7 | +13.2 | +3.47% | 384,460 |
| 2026-02-06 | 370.2 | 384.1 | 362.4 | 380.5 | -5.7 | -1.48% | 516,830 |
| 2026-02-05 | 392.6 | 393.2 | 378.4 | 386.2 | -9.3 | -2.35% | 457,920 |
| 2026-02-04 | 387.5 | 398.5 | 387.2 | 395.5 | +14.5 | +3.81% | 557,450 |
| 2026-02-03 | 375.0 | 381.0 | 371.2 | 381.0 | +28.3 | +8.02% | 616,560 |
| 2026-02-02 | 374.1 | 386.8 | 349.5 | 352.7 | -55.3 | -13.55% | 2,026,650 |
| 2026-01-30 | 430.8 | 430.8 | 401.4 | 408.0 | -30.8 | -7.02% | 1,432,440 |
| 2026-01-29 | 432.0 | 446.8 | 425.3 | 438.8 | +23.2 | +5.58% | 1,251,750 |
| 2026-01-28 | 405.6 | 420.1 | 404.5 | 415.6 | +18.0 | +4.53% | 1,221,270 |
| 2026-01-27 | 397.0 | 402.0 | 393.0 | 397.6 | -2.3 | -0.58% | 513,720 |
| 2026-01-26 | 410.4 | 412.8 | 395.5 | 399.9 | +10.4 | +2.67% | 1,280,540 |
| 2026-01-23 | 393.5 | 393.5 | 388.0 | 389.5 | +10.4 | +2.74% | 538,220 |
| 2026-01-22 | 379.9 | 383.5 | 375.5 | 379.1 | -4.5 | -1.17% | 191,140 |
| 2026-01-21 | 375.9 | 384.0 | 375.1 | 383.6 | +12.5 | +3.37% | 251,610 |
| 2026-01-20 | 369.9 | 371.3 | 366.2 | 371.1 | +3.4 | +0.92% | 127,940 |
| 2026-01-19 | 368.0 | 369.6 | 365.0 | 367.7 | +5.7 | +1.57% | 199,700 |
| 2026-01-16 | 363.0 | 363.2 | 361.4 | 362.0 | -0.6 | -0.17% | 70,250 |
| 2026-01-15 | 363.5 | 364.0 | 360.7 | 362.6 | -2.3 | -0.63% | 296,140 |
| 2026-01-14 | 362.0 | 365.4 | 361.9 | 364.9 | +3.7 | +1.02% | 243,720 |
| 2026-01-13 | 362.2 | 362.7 | 360.3 | 361.2 | +9.5 | +2.70% | 804,980 |
| 2026-01-09 | 351.9 | 352.4 | 350.4 | 351.7 | +3.7 | +1.06% | 259,380 |
| 2026-01-08 | 351.7 | 351.7 | 347.6 | 348.0 | -3.1 | -0.88% | 134,830 |
| 2026-01-07 | 353.4 | 354.0 | 349.8 | 351.1 | -1.5 | -0.43% | 423,200 |
| 2026-01-06 | 349.8 | 352.6 | 348.8 | 352.6 | +4.3 | +1.23% | 546,380 |
| 2026-01-05 | 344.7 | 348.5 | 344.0 | 348.3 | +4.7 | +1.37% | 332,860 |
| 2025-12-30 | 346.3 | 346.3 | 340.6 | 343.6 | -10.7 | -3.02% | 475,600 |
| 2025-12-29 | 360.4 | 360.4 | 349.2 | 354.3 | -2.1 | -0.59% | 599,760 |
| 2025-12-26 | 356.0 | 357.9 | 352.1 | 356.4 | +1.0 | +0.28% | 153,050 |
| 2025-12-25 | 356.7 | 356.7 | 351.2 | 355.4 | +4.4 | +1.25% | 125,420 |
| 2025-12-24 | 357.9 | 380.9 | 350.6 | 351.0 | -2.3 | -0.65% | 565,100 |
| 2025-12-23 | 351.3 | 354.2 | 351.3 | 353.3 | +5.9 | +1.70% | 372,100 |
| 2025-12-22 | 343.7 | 347.7 | 343.4 | 347.4 | +5.7 | +1.67% | 106,500 |
| 2025-12-19 | 342.2 | 342.2 | 340.0 | 341.7 | -0.5 | -0.15% | 137,020 |
| 2025-12-18 | 342.6 | 342.7 | 341.1 | 342.2 | +0.1 | +0.03% | 78,400 |
| 2025-12-17 | 340.0 | 342.7 | 339.6 | 342.1 | +4.1 | +1.21% | 185,490 |
| 2025-12-16 | 339.3 | 340.6 | 337.1 | 338.0 | -4.5 | -1.31% | 314,020 |
| 2025-12-15 | 339.3 | 343.2 | 339.1 | 342.5 | +4.7 | +1.39% | 532,570 |
| 2025-12-12 | 337.8 | 338.1 | 336.6 | 337.8 | +4.8 | +1.44% | 533,820 |
| 2025-12-11 | 334.0 | 335.5 | 331.9 | 333.0 | +0.4 | +0.12% | 617,960 |
| 2025-12-10 | 332.8 | 333.0 | 331.9 | 332.6 | +3.0 | +0.91% | 131,800 |
| 2025-12-09 | 331.6 | 331.6 | 329.4 | 329.6 | -3.7 | -1.11% | 115,240 |
| 2025-12-08 | 335.0 | 335.0 | 331.2 | 333.3 | -0.6 | -0.18% | 117,320 |
| 2025-12-05 | 332.1 | 333.9 | 331.2 | 333.9 | +3.0 | +0.91% | 75,310 |
| 2025-12-04 | 332.8 | 333.3 | 330.0 | 330.9 | -2.0 | -0.60% | 279,010 |
| 2025-12-03 | 332.5 | 334.2 | 332.2 | 332.9 | +0.2 | +0.06% | 61,290 |
| 2025-12-02 | 334.4 | 335.0 | 332.0 | 332.7 | -2.2 | -0.66% | 174,590 |
| 2025-12-01 | 333.6 | 336.7 | 333.5 | 334.9 | +3.0 | +0.90% | 384,040 |
| 2025-11-28 | 329.3 | 332.0 | 329.2 | 331.9 | +2.1 | +0.64% | 248,700 |
| 2025-11-27 | 330.0 | 330.0 | 327.5 | 329.8 | +0.5 | +0.15% | 148,010 |
| 2025-11-26 | 327.5 | 330.0 | 327.0 | 329.3 | +1.1 | +0.34% | 124,010 |
| 2025-11-25 | 327.8 | 328.4 | 326.0 | 328.2 | +8.4 | +2.63% | 182,200 |
| 2025-11-21 | 324.9 | 324.9 | 319.7 | 319.8 | -2.3 | -0.71% | 202,090 |
| 2025-11-20 | 324.6 | 326.0 | 316.4 | 322.1 | -2.3 | -0.71% | 188,900 |
| 2025-11-19 | 325.0 | 326.1 | 320.9 | 324.4 | +6.0 | +1.88% | 231,230 |
| 2025-11-18 | 320.1 | 320.2 | 316.9 | 318.4 | -2.6 | -0.81% | 211,980 |
| 2025-11-17 | 329.0 | 329.0 | 320.8 | 321.0 | -10.2 | -3.08% | 203,180 |
| 2025-11-14 | 331.7 | 334.0 | 330.4 | 331.2 | +4.2 | +1.28% | 173,520 |
| 2025-11-12 | 329.0 | 329.6 | 325.0 | 327.0 | 0.0 | 0.00% | 226,720 |
| 2025-11-11 | 328.3 | 329.0 | 325.2 | 327.0 | +4.0 | +1.24% | 355,330 |
| 2025-11-10 | 319.1 | 323.2 | 317.5 | 323.0 | +5.0 | +1.57% | 172,130 |
| 2025-11-07 | 316.3 | 318.0 | 315.8 | 318.0 | +1.8 | +0.57% | 140,950 |
| 2025-11-06 | 316.2 | 317.0 | 314.2 | 316.2 | +0.4 | +0.13% | 97,660 |
| 2025-11-05 | 313.2 | 315.8 | 311.6 | 315.8 | +0.4 | +0.13% | 117,660 |
| 2025-11-04 | 318.6 | 318.6 | 315.0 | 315.4 | -3.2 | -1.00% | 214,850 |
| 2025-10-31 | 321.5 | 321.5 | 316.9 | 318.6 | +3.7 | +1.17% | 244,390 |
| 2025-10-30 | 315.5 | 316.9 | 311.7 | 314.9 | -0.6 | -0.19% | 294,020 |
| 2025-10-29 | 312.5 | 316.8 | 312.1 | 315.5 | +2.2 | +0.70% | 371,220 |
| 2025-10-28 | 317.5 | 319.2 | 313.3 | 313.3 | -11.4 | -3.51% | 377,120 |
| 2025-10-27 | 323.0 | 325.8 | 320.9 | 324.7 | +0.4 | +0.12% | 247,690 |
| 2025-10-24 | 327.7 | 329.2 | 324.1 | 324.3 | -3.9 | -1.19% | 328,400 |
| 2025-10-23 | 325.8 | 328.5 | 323.0 | 328.2 | -1.9 | -0.58% | 542,580 |
| 2025-10-22 | 322.6 | 330.8 | 317.2 | 330.1 | -14.5 | -4.21% | 1,220,500 |
| 2025-10-21 | 347.1 | 349.9 | 343.6 | 344.6 | +5.8 | +1.71% | 872,980 |
| 2025-10-20 | 340.1 | 342.9 | 335.8 | 338.8 | -11.7 | -3.34% | 1,402,500 |
| 2025-10-17 | 347.9 | 351.1 | 340.7 | 350.5 | +13.7 | +4.07% | 1,110,170 |
| 2025-10-16 | 336.0 | 337.8 | 334.9 | 336.8 | +3.0 | +0.90% | 1,081,020 |
| 2025-10-15 | 333.6 | 334.8 | 330.2 | 333.8 | +5.8 | +1.77% | 567,380 |
| 2025-10-14 | 328.0 | 335.6 | 327.5 | 328.0 | +11.2 | +3.54% | 1,122,160 |
| 2025-10-10 | 318.4 | 318.6 | 315.0 | 316.8 | -5.1 | -1.58% | 328,430 |
| 2025-10-09 | 328.0 | 328.0 | 318.8 | 321.9 | +0.9 | +0.28% | 426,330 |
| 2025-10-08 | 318.5 | 321.5 | 317.3 | 321.0 | +4.9 | +1.55% | 321,580 |
| 2025-10-07 | 316.3 | 317.0 | 314.5 | 316.1 | +3.1 | +0.99% | 274,000 |
| 2025-10-06 | 308.9 | 314.0 | 308.0 | 313.0 | +6.7 | +2.19% | 171,630 |
| 2025-10-03 | 308.1 | 308.1 | 305.6 | 306.3 | -1.9 | -0.62% | 93,580 |
| 2025-10-02 | 308.3 | 308.3 | 307.0 | 308.2 | +1.2 | +0.39% | 234,210 |
| 2025-10-01 | 307.8 | 308.0 | 306.0 | 307.0 | -0.8 | -0.26% | 632,860 |
| 2025-09-30 | 307.9 | 308.9 | 306.1 | 307.8 | +2.9 | +0.95% | 658,390 |
| 2025-09-29 | 300.1 | 307.7 | 300.0 | 304.9 | +3.9 | +1.30% | 333,600 |
| 2025-09-26 | 301.7 | 302.0 | 300.3 | 301.0 | — | — | 777,910 |
直近111営業日分を表示