KabuInsight

Ｇｌｏｂａｌ　Ｘ　Ｊａｐａｎ株式会社　グローバルＸ　防衛テック　ＥＴＦ

466A
その他/その他/Global X Defense 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
2026-03-131,239.01,255.01,233.01,252.0+13.0+1.05%97,685
2026-03-121,254.01,254.01,236.01,239.0-15.0-1.20%94,338
2026-03-111,265.01,265.01,240.01,254.0-3.0-0.24%204,205
2026-03-101,265.01,265.01,250.01,257.0+16.0+1.29%220,486
2026-03-091,270.01,270.01,230.01,241.0-9.0-0.72%189,652
2026-03-061,248.01,250.01,220.01,250.0-2.0-0.16%98,870
2026-03-051,266.01,268.01,240.01,252.0+22.0+1.79%124,081
2026-03-041,258.01,278.01,218.01,230.0-33.0-2.61%322,179
2026-03-031,285.01,285.01,262.01,263.0-14.0-1.10%440,445
2026-03-021,240.01,277.01,232.01,277.0+65.0+5.36%494,266
2026-02-271,213.01,218.01,205.01,212.0-1.0-0.08%119,685
2026-02-261,217.01,220.01,205.01,213.0-7.0-0.57%122,329
2026-02-251,215.01,222.01,200.01,220.0+19.0+1.58%132,376
2026-02-241,230.01,230.01,181.01,201.0-38.0-3.07%241,826
2026-02-201,228.01,247.01,216.01,239.0+24.0+1.98%312,340
2026-02-191,200.01,215.01,187.01,215.0+48.0+4.11%168,461
2026-02-181,165.01,167.01,157.01,167.0+11.0+0.95%73,360
2026-02-171,157.01,161.01,148.01,156.0+10.0+0.87%90,362
2026-02-161,157.01,157.01,145.01,146.0+15.0+1.33%75,477
2026-02-131,130.01,137.01,125.01,131.0-24.0-2.08%213,391
2026-02-121,155.01,165.01,140.01,155.0-47.0-3.91%436,471
2026-02-101,210.01,211.01,193.01,202.0+5.0+0.42%145,201
2026-02-091,240.01,240.01,197.01,197.0-5.0-0.42%245,290
2026-02-061,195.01,202.01,150.01,202.0-11.0-0.91%317,024
2026-02-051,233.01,234.01,204.01,213.0-66.0-5.16%329,405
2026-02-041,275.01,282.01,253.01,279.0+29.0+2.32%180,990
2026-02-031,230.01,272.01,220.01,250.0+62.0+5.22%488,701
2026-02-021,220.01,221.01,187.01,188.0-35.0-2.86%415,970
2026-01-301,238.01,248.01,208.01,223.0-20.0-1.61%250,258
2026-01-291,242.01,258.01,238.01,243.0-5.0-0.40%195,082
2026-01-281,230.01,268.01,229.01,248.0+18.0+1.46%226,177
2026-01-271,225.01,230.01,209.01,230.0-1.0-0.08%246,221
2026-01-261,250.01,253.01,222.01,231.0-23.0-1.83%375,051
2026-01-231,270.01,270.01,250.01,254.0-18.0-1.42%450,109
2026-01-221,294.01,309.01,270.01,272.0-10.0-0.78%409,519
2026-01-211,304.01,330.01,269.01,282.0-48.0-3.61%632,685
2026-01-201,335.01,338.01,322.01,330.0+3.0+0.23%427,917
2026-01-191,315.01,341.01,311.01,327.0+32.0+2.47%607,211
2026-01-161,295.01,295.01,285.01,295.0+11.0+0.86%277,545
2026-01-151,281.01,291.01,275.01,284.0-8.0-0.62%446,276
2026-01-141,330.01,332.01,263.01,292.0-21.0-1.60%1,158,111
2026-01-131,287.01,320.01,287.01,313.0+56.0+4.46%1,413,329
2026-01-091,245.01,258.01,220.01,257.0+24.0+1.95%1,092,562
2026-01-081,200.01,237.01,200.01,233.0+53.0+4.49%528,176
2026-01-071,186.01,189.01,165.01,180.0+15.0+1.29%335,094
2026-01-061,152.01,181.01,142.01,165.0+58.0+5.24%389,700
2026-01-051,098.01,109.01,085.01,107.0+37.0+3.46%583,816
2025-12-301,073.01,073.01,066.01,070.0-8.0-0.74%97,080
2025-12-291,086.01,086.01,077.01,078.0-7.0-0.65%198,865
2025-12-261,097.01,098.01,085.01,085.0-11.0-1.00%214,178
2025-12-251,091.01,109.01,086.01,096.0+10.0+0.92%104,886
2025-12-241,089.01,091.01,076.01,086.0-1.0-0.09%170,599
2025-12-231,086.01,087.01,076.01,087.0+17.0+1.59%158,666
2025-12-221,073.01,073.01,062.01,070.0+30.0+2.88%159,398
2025-12-191,037.01,040.01,029.01,040.0+15.0+1.46%58,105
2025-12-181,028.01,028.01,015.01,025.0-16.0-1.54%127,917
2025-12-171,031.01,048.01,026.01,041.0+3.0+0.29%101,934
2025-12-161,052.01,052.01,031.01,038.0-17.0-1.61%206,723
2025-12-151,064.01,064.01,051.01,055.0-6.0-0.57%281,958
2025-12-121,054.01,062.01,051.01,061.0+15.0+1.43%204,509
2025-12-111,056.01,056.01,034.01,046.0-2.0-0.19%161,585
2025-12-101,053.01,054.01,046.01,048.0+7.0+0.67%110,189
2025-12-091,035.01,041.01,033.01,041.0+14.0+1.36%102,090
2025-12-081,032.01,032.01,012.01,027.0+2.0+0.20%140,116
2025-12-051,016.01,025.01,016.01,025.0+15.0+1.49%85,680
2025-12-041,016.01,016.01,007.01,010.0+5.0+0.50%96,879
2025-12-031,000.01,005.0991.01,005.0+17.0+1.72%91,825
2025-12-02992.0992.0983.0988.0-19.0-1.89%204,513
2025-12-011,025.01,025.01,004.01,007.0-19.0-1.85%328,601
2025-11-281,024.01,028.01,016.01,026.0-260.0-20.22%583,351
2025-11-271,060.01,329.01,035.01,286.0+256.0+24.85%545,847
2025-11-261,017.01,049.01,010.01,030.0——203,568

直近72営業日分を表示