KabuInsight

Ｇｌｏｂａｌ　Ｘ　Ｊａｐａｎ株式会社　グローバルＸ　日経平均株主還元４０−日本株式　ＥＴＦ

465A
その他/その他/Global X Japan Nikkei 225 Shareholder Return 40 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
2026-03-131,208.01,228.01,198.01,223.0+9.0+0.74%33,567
2026-03-121,222.01,225.01,200.01,214.0-24.0-1.94%41,288
2026-03-111,229.01,239.01,203.01,238.0+32.0+2.65%26,837
2026-03-101,230.01,230.01,198.01,206.0+6.0+0.50%78,460
2026-03-091,191.01,200.01,160.01,200.0-27.0-2.20%102,749
2026-03-061,205.01,227.01,201.01,227.0-8.0-0.65%51,798
2026-03-051,249.01,249.01,212.01,235.0+25.0+2.07%76,910
2026-03-041,220.01,222.01,177.01,210.0-40.0-3.20%174,419
2026-03-031,272.01,274.01,240.01,250.0-30.0-2.34%52,878
2026-03-021,270.01,280.01,253.01,280.0+6.0+0.47%47,560
2026-02-271,265.01,277.01,252.01,274.0+22.0+1.76%50,468
2026-02-261,259.01,266.01,252.01,252.0+12.0+0.97%32,178
2026-02-251,244.01,257.01,234.01,240.0+1.0+0.08%39,872
2026-02-241,230.01,240.01,221.01,239.0+11.0+0.90%39,889
2026-02-201,237.01,237.01,221.01,228.0-9.0-0.73%20,898
2026-02-191,227.01,238.01,221.01,237.0+12.0+0.98%26,840
2026-02-181,205.01,225.01,205.01,225.0+15.0+1.24%14,617
2026-02-171,207.01,217.01,200.01,210.0-4.0-0.33%29,241
2026-02-161,250.01,250.01,210.01,214.0-27.0-2.18%35,036
2026-02-131,250.01,250.01,225.01,241.0+1.0+0.08%10,800
2026-02-121,250.01,250.01,232.01,240.0+7.0+0.57%46,869
2026-02-101,215.01,233.01,214.01,233.0+23.0+1.90%35,307
2026-02-091,250.01,250.01,205.01,210.0+23.0+1.94%59,196
2026-02-061,179.01,190.01,168.01,187.0+8.0+0.68%20,946
2026-02-051,170.01,182.01,162.01,179.0+11.0+0.94%14,866
2026-02-041,148.01,168.01,147.01,168.0+20.0+1.74%46,787
2026-02-031,137.01,150.01,137.01,148.0+27.0+2.41%18,877
2026-02-021,144.01,150.01,120.01,121.0-26.0-2.27%60,601
2026-01-301,111.01,147.01,111.01,147.0+36.0+3.24%23,565
2026-01-291,105.01,115.01,090.01,111.0-11.0-0.98%101,038
2026-01-281,119.01,122.01,096.01,122.0+5.0+0.45%83,453
2026-01-271,122.01,122.01,103.01,117.0-5.0-0.45%37,225
2026-01-261,140.01,143.01,109.01,122.0-21.0-1.84%82,829
2026-01-231,147.01,148.01,136.01,143.0+3.0+0.26%38,065
2026-01-221,146.01,146.01,138.01,140.0+13.0+1.15%24,653
2026-01-211,135.01,138.01,123.01,127.0-24.0-2.09%40,438
2026-01-201,152.01,152.01,136.01,151.00.00.00%20,628
2026-01-191,152.01,152.01,124.01,151.0-1.0-0.09%52,673
2026-01-161,190.01,194.01,144.01,152.0-26.0-2.21%88,939
2026-01-151,142.01,178.01,140.01,178.0+38.0+3.33%66,090
2026-01-141,145.01,145.01,129.01,140.00.00.00%47,497
2026-01-131,145.01,145.01,113.01,140.0+45.0+4.11%56,525
2026-01-091,099.01,099.01,085.01,095.0-4.0-0.36%32,365
2026-01-081,099.01,099.01,080.01,099.0+5.0+0.46%64,797
2026-01-071,110.01,110.01,085.01,094.0-6.0-0.55%76,248
2026-01-061,090.01,100.01,090.01,100.0+17.0+1.57%40,862
2026-01-051,093.01,093.01,075.01,083.0+19.0+1.79%52,656
2025-12-301,073.01,073.01,061.01,064.0-3.0-0.28%18,616
2025-12-291,060.01,070.01,056.01,067.0+5.0+0.47%43,238
2025-12-261,060.01,062.01,055.01,062.0+6.0+0.57%42,809
2025-12-251,058.01,058.01,053.01,056.0+1.0+0.09%39,175
2025-12-241,066.01,066.01,051.01,055.0-5.0-0.47%31,410
2025-12-231,063.01,063.01,055.01,060.0+2.0+0.19%17,602
2025-12-221,065.01,069.01,055.01,058.0+8.0+0.76%31,781
2025-12-191,047.01,054.01,046.01,050.0+4.0+0.38%17,280
2025-12-181,048.01,048.01,040.01,046.0-2.0-0.19%68,790
2025-12-171,060.01,060.01,040.01,048.0-6.0-0.57%59,830
2025-12-161,100.01,109.01,052.01,054.0-26.0-2.41%85,641
2025-12-151,079.01,080.01,069.01,080.0+1.0+0.09%53,037
2025-12-121,067.01,079.01,064.01,079.0+22.0+2.08%34,325
2025-12-111,065.01,065.01,050.01,057.00.00.00%36,143
2025-12-101,057.01,063.01,053.01,057.0+4.0+0.38%42,468
2025-12-091,044.01,053.01,044.01,053.0+7.0+0.67%27,271
2025-12-081,049.01,049.01,033.01,046.0+13.0+1.26%43,467
2025-12-051,045.01,045.01,030.01,033.0-18.0-1.71%91,869
2025-12-041,028.01,052.01,028.01,051.0+25.0+2.44%83,427
2025-12-031,031.01,035.01,025.01,026.0-3.0-0.29%60,953
2025-12-021,029.01,031.01,024.01,029.0+4.0+0.39%66,092
2025-12-011,040.01,040.01,022.01,025.0-15.0-1.44%200,580
2025-11-281,031.01,041.01,028.01,040.0+8.0+0.78%196,722
2025-11-271,050.01,050.01,031.01,032.00.00.00%304,283
2025-11-261,026.01,034.01,025.01,032.0——41,556

直近72営業日分を表示