Ｇｌｏｂａｌ Ｘ Ｊａｐａｎ株式会社 グローバルＸ ゴールド ＥＴＦ
425Aその他/その他/Global X Gold 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 434.7 | 437.0 | 433.3 | 436.7 | -1.8 | -0.41% | 282,890 |
| 2026-03-12 | 438.0 | 439.9 | 436.0 | 438.5 | -1.0 | -0.23% | 158,700 |
| 2026-03-11 | 438.8 | 442.4 | 438.4 | 439.5 | +3.5 | +0.80% | 298,450 |
| 2026-03-10 | 435.0 | 437.3 | 432.4 | 436.0 | +0.9 | +0.21% | 284,740 |
| 2026-03-09 | 430.8 | 435.1 | 422.8 | 435.1 | +2.6 | +0.60% | 697,190 |
| 2026-03-06 | 428.9 | 433.0 | 427.0 | 432.5 | -0.1 | -0.02% | 521,580 |
| 2026-03-05 | 434.6 | 436.0 | 431.0 | 432.6 | -0.6 | -0.14% | 713,050 |
| 2026-03-04 | 434.0 | 439.7 | 429.0 | 433.2 | -14.9 | -3.33% | 1,314,280 |
| 2026-03-03 | 451.2 | 453.5 | 445.0 | 448.1 | -3.4 | -0.75% | 942,230 |
| 2026-03-02 | 451.6 | 452.8 | 444.3 | 451.5 | +17.5 | +4.03% | 1,052,750 |
| 2026-02-27 | 434.5 | 435.4 | 431.2 | 434.0 | 0.0 | 0.00% | 582,260 |
| 2026-02-26 | 434.6 | 434.6 | 431.1 | 434.0 | +1.3 | +0.30% | 259,570 |
| 2026-02-25 | 429.8 | 434.6 | 428.5 | 432.7 | +2.7 | +0.63% | 573,670 |
| 2026-02-24 | 430.8 | 434.0 | 427.0 | 430.0 | +13.3 | +3.19% | 821,640 |
| 2026-02-20 | 416.9 | 417.4 | 414.0 | 416.7 | +1.9 | +0.46% | 355,710 |
| 2026-02-19 | 412.7 | 415.7 | 410.0 | 414.8 | +9.4 | +2.32% | 540,390 |
| 2026-02-18 | 399.9 | 406.3 | 396.8 | 405.4 | +4.4 | +1.10% | 541,580 |
| 2026-02-17 | 410.5 | 410.7 | 398.3 | 401.0 | -9.4 | -2.29% | 689,440 |
| 2026-02-16 | 411.1 | 412.5 | 407.6 | 410.4 | +3.9 | +0.96% | 329,610 |
| 2026-02-13 | 402.9 | 409.9 | 401.4 | 406.5 | -9.1 | -2.19% | 710,600 |
| 2026-02-12 | 415.7 | 416.3 | 412.5 | 415.6 | -3.4 | -0.81% | 764,150 |
| 2026-02-10 | 421.7 | 422.4 | 416.4 | 419.0 | -1.8 | -0.43% | 558,360 |
| 2026-02-09 | 423.9 | 424.3 | 416.3 | 420.8 | +12.8 | +3.14% | 921,200 |
| 2026-02-06 | 397.7 | 411.9 | 390.8 | 408.0 | -5.7 | -1.38% | 1,064,160 |
| 2026-02-05 | 421.4 | 422.0 | 405.0 | 413.7 | -8.7 | -2.06% | 1,344,590 |
| 2026-02-04 | 417.7 | 426.0 | 414.0 | 422.4 | +12.7 | +3.10% | 2,228,730 |
| 2026-02-03 | 398.0 | 409.7 | 396.4 | 409.7 | +38.7 | +10.43% | 2,328,500 |
| 2026-02-02 | 400.0 | 406.9 | 369.5 | 371.0 | -57.7 | -13.46% | 4,240,990 |
| 2026-01-30 | 449.8 | 452.3 | 420.1 | 428.7 | -29.1 | -6.36% | 3,166,990 |
| 2026-01-29 | 451.0 | 458.4 | 447.0 | 457.8 | +28.0 | +6.51% | 1,559,280 |
| 2026-01-28 | 422.8 | 430.5 | 421.4 | 429.8 | +8.5 | +2.02% | 887,210 |
| 2026-01-27 | 417.3 | 421.3 | 414.2 | 421.3 | +1.6 | +0.38% | 1,221,940 |
| 2026-01-26 | 424.7 | 428.0 | 416.8 | 419.7 | -1.4 | -0.33% | 2,223,810 |
| 2026-01-23 | 421.0 | 421.9 | 419.3 | 421.1 | +11.1 | +2.71% | 1,490,160 |
| 2026-01-22 | 405.9 | 410.9 | 404.9 | 410.0 | -3.9 | -0.94% | 932,000 |
| 2026-01-21 | 404.8 | 413.9 | 404.2 | 413.9 | +12.0 | +2.99% | 1,176,970 |
| 2026-01-20 | 397.0 | 402.8 | 394.3 | 401.9 | +6.8 | +1.72% | 757,900 |
| 2026-01-19 | 394.7 | 395.4 | 392.3 | 395.1 | +4.1 | +1.05% | 446,420 |
| 2026-01-16 | 392.0 | 392.8 | 389.7 | 391.0 | -1.0 | -0.26% | 703,170 |
| 2026-01-15 | 391.7 | 392.8 | 388.0 | 392.0 | -3.5 | -0.88% | 1,028,350 |
| 2026-01-14 | 394.0 | 396.0 | 391.3 | 395.5 | +5.0 | +1.28% | 967,240 |
| 2026-01-13 | 389.4 | 391.1 | 387.7 | 390.5 | +13.9 | +3.69% | 1,389,500 |
| 2026-01-09 | 375.5 | 376.9 | 374.5 | 376.6 | +5.9 | +1.59% | 547,220 |
| 2026-01-08 | 374.2 | 375.1 | 370.5 | 370.7 | -2.6 | -0.70% | 574,690 |
| 2026-01-07 | 377.3 | 377.6 | 372.1 | 373.3 | -0.7 | -0.19% | 841,140 |
| 2026-01-06 | 373.0 | 374.7 | 371.6 | 374.0 | +2.0 | +0.54% | 857,970 |
| 2026-01-05 | 368.0 | 372.3 | 366.5 | 372.0 | +6.6 | +1.81% | 1,521,180 |
| 2025-12-30 | 368.0 | 368.5 | 360.9 | 365.4 | -10.6 | -2.82% | 1,562,980 |
| 2025-12-29 | 380.8 | 380.8 | 372.6 | 376.0 | -2.9 | -0.77% | 1,413,210 |
| 2025-12-26 | 384.4 | 384.7 | 378.0 | 378.9 | -4.1 | -1.07% | 1,113,980 |
| 2025-12-25 | 388.0 | 388.0 | 378.7 | 383.0 | +0.7 | +0.18% | 765,280 |
| 2025-12-24 | 378.1 | 384.7 | 377.0 | 382.3 | +7.6 | +2.03% | 804,600 |
| 2025-12-23 | 375.1 | 376.4 | 373.7 | 374.7 | +3.6 | +0.97% | 873,820 |
| 2025-12-22 | 368.0 | 371.4 | 367.4 | 371.1 | +9.3 | +2.57% | 646,150 |
| 2025-12-19 | 361.3 | 362.0 | 359.4 | 361.8 | -0.1 | -0.03% | 357,750 |
| 2025-12-18 | 361.5 | 362.0 | 360.3 | 361.9 | +1.4 | +0.39% | 415,130 |
| 2025-12-17 | 357.2 | 360.7 | 357.0 | 360.5 | +4.6 | +1.29% | 315,440 |
| 2025-12-16 | 357.5 | 358.4 | 354.0 | 355.9 | -4.8 | -1.33% | 499,630 |
| 2025-12-15 | 359.3 | 361.1 | 359.1 | 360.7 | +3.5 | +0.98% | 588,210 |
| 2025-12-12 | 355.7 | 357.2 | 355.2 | 357.2 | +4.9 | +1.39% | 301,210 |
| 2025-12-11 | 353.2 | 354.0 | 350.9 | 352.3 | -1.0 | -0.28% | 267,730 |
| 2025-12-10 | 353.7 | 353.8 | 352.2 | 353.3 | +4.3 | +1.23% | 490,270 |
| 2025-12-09 | 350.3 | 350.5 | 348.7 | 349.0 | -1.7 | -0.48% | 343,900 |
| 2025-12-08 | 350.3 | 350.7 | 348.4 | 350.7 | +0.4 | +0.11% | 347,240 |
| 2025-12-05 | 349.6 | 350.4 | 348.0 | 350.3 | +1.7 | +0.49% | 244,580 |
| 2025-12-04 | 349.7 | 350.8 | 347.3 | 348.6 | -2.2 | -0.63% | 359,870 |
| 2025-12-03 | 351.6 | 352.4 | 350.1 | 350.8 | -0.3 | -0.09% | 495,910 |
| 2025-12-02 | 352.3 | 352.5 | 349.2 | 351.1 | -1.7 | -0.48% | 386,790 |
| 2025-12-01 | 352.7 | 354.6 | 351.0 | 352.8 | +0.3 | +0.09% | 762,830 |
| 2025-11-28 | 348.5 | 354.4 | 348.1 | 352.5 | +5.0 | +1.44% | 400,010 |
| 2025-11-27 | 348.1 | 348.5 | 346.0 | 347.5 | -0.1 | -0.03% | 231,250 |
| 2025-11-26 | 346.2 | 348.3 | 345.2 | 347.6 | +1.0 | +0.29% | 265,220 |
| 2025-11-25 | 347.0 | 348.4 | 345.4 | 346.6 | +6.8 | +2.00% | 861,020 |
| 2025-11-21 | 342.5 | 344.0 | 339.8 | 339.8 | -2.7 | -0.79% | 377,570 |
| 2025-11-20 | 345.6 | 345.9 | 340.5 | 342.5 | +1.5 | +0.44% | 864,610 |
| 2025-11-19 | 339.8 | 341.2 | 337.1 | 341.0 | +7.0 | +2.10% | 361,040 |
| 2025-11-18 | 335.9 | 336.0 | 331.8 | 334.0 | -3.2 | -0.95% | 509,530 |
| 2025-11-17 | 339.1 | 339.5 | 335.1 | 337.2 | -8.5 | -2.46% | 616,330 |
| 2025-11-14 | 346.9 | 348.6 | 345.1 | 345.7 | +5.1 | +1.50% | 651,560 |
| 2025-11-12 | 342.8 | 342.8 | 339.1 | 340.6 | -1.7 | -0.50% | 795,100 |
| 2025-11-11 | 340.5 | 342.8 | 338.2 | 342.3 | +6.5 | +1.94% | 676,270 |
| 2025-11-10 | 331.3 | 335.8 | 329.8 | 335.8 | +7.1 | +2.16% | 573,440 |
| 2025-11-07 | 327.5 | 328.9 | 326.1 | 328.7 | -0.6 | -0.18% | 311,590 |
| 2025-11-06 | 327.6 | 329.5 | 326.7 | 329.3 | +2.4 | +0.73% | 245,050 |
| 2025-11-05 | 323.5 | 327.0 | 322.0 | 326.9 | +0.3 | +0.09% | 1,226,650 |
| 2025-11-04 | 331.5 | 332.0 | 326.1 | 326.6 | -4.9 | -1.48% | 679,420 |
| 2025-10-31 | 333.1 | 333.1 | 329.0 | 331.5 | +6.5 | +2.00% | 713,220 |
| 2025-10-30 | 325.0 | 326.3 | 320.8 | 325.0 | +0.2 | +0.06% | 757,320 |
| 2025-10-29 | 323.0 | 325.1 | 321.1 | 324.8 | +3.3 | +1.03% | 964,480 |
| 2025-10-28 | 327.8 | 327.8 | 321.1 | 321.5 | -13.6 | -4.06% | 1,636,910 |
| 2025-10-27 | 334.0 | 339.1 | 332.0 | 335.1 | +0.6 | +0.18% | 1,928,400 |
| 2025-10-24 | 337.4 | 339.6 | 334.5 | 334.5 | -3.1 | -0.92% | 1,101,630 |
| 2025-10-23 | 332.9 | 337.6 | 331.3 | 337.6 | -0.2 | -0.06% | 1,669,430 |
| 2025-10-22 | 333.0 | 338.6 | 326.0 | 337.8 | -14.6 | -4.14% | 4,191,540 |
| 2025-10-21 | 354.9 | 355.0 | 350.0 | 352.4 | +7.7 | +2.23% | 2,273,230 |
| 2025-10-20 | 345.6 | 346.5 | 342.0 | 344.7 | -8.6 | -2.43% | 4,004,200 |
| 2025-10-17 | 350.9 | 361.0 | 345.0 | 353.3 | +10.3 | +3.00% | 3,563,070 |
| 2025-10-16 | 349.9 | 349.9 | 340.8 | 343.0 | +1.1 | +0.32% | 2,880,760 |
| 2025-10-15 | 340.0 | 341.9 | 338.0 | 341.9 | +7.7 | +2.30% | 935,780 |
| 2025-10-14 | 338.9 | 341.0 | 333.0 | 334.2 | +7.6 | +2.33% | 2,025,450 |
| 2025-10-10 | 328.1 | 328.6 | 323.5 | 326.6 | -5.0 | -1.51% | 1,777,670 |
| 2025-10-09 | 339.0 | 339.6 | 327.5 | 331.6 | 0.0 | 0.00% | 2,796,260 |
| 2025-10-08 | 325.7 | 332.3 | 325.4 | 331.6 | +11.2 | +3.50% | 1,876,020 |
| 2025-10-07 | 320.2 | 321.1 | 318.3 | 320.4 | +4.0 | +1.26% | 535,350 |
| 2025-10-06 | 314.1 | 317.8 | 312.1 | 316.4 | +10.8 | +3.53% | 342,770 |
| 2025-10-03 | 305.9 | 305.9 | 304.1 | 305.6 | +0.5 | +0.16% | 206,640 |
| 2025-10-02 | 306.0 | 306.8 | 305.0 | 305.1 | -0.2 | -0.07% | 280,660 |
| 2025-10-01 | 306.9 | 308.4 | 304.3 | 305.3 | -2.0 | -0.65% | 678,240 |
| 2025-09-30 | 307.4 | 309.0 | 305.6 | 307.3 | +2.2 | +0.72% | 1,551,930 |
| 2025-09-29 | 303.0 | 307.7 | 301.5 | 305.1 | +1.6 | +0.53% | 1,053,710 |
| 2025-09-26 | 301.3 | 311.6 | 301.0 | 303.5 | — | — | 1,191,200 |
直近111営業日分を表示