Ｇｌｏｂａｌ Ｘ Ｊａｐａｎ株式会社 グローバルＸ 米ドル建て投資適格社債 ＥＴＦ（為替ヘッジあり）
467Aその他/その他/Global X USD Investment Grade Corporate Bond 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 | 289.2 | 289.2 | 287.5 | 287.9 | -1.0 | -0.35% | 3,560 |
| 2026-03-12 | 291.1 | 291.1 | 288.8 | 288.9 | -2.9 | -0.99% | 1,630 |
| 2026-03-11 | 291.1 | 292.0 | 291.1 | 291.8 | -1.4 | -0.48% | 1,950 |
| 2026-03-10 | 293.7 | 293.7 | 293.2 | 293.2 | +2.4 | +0.83% | 40 |
| 2026-03-09 | 302.0 | 302.0 | 290.3 | 290.8 | -7.7 | -2.58% | 1,780 |
| 2026-03-06 | 298.5 | 298.5 | 298.5 | 298.5 | -1.1 | -0.37% | 50 |
| 2026-03-05 | 301.0 | 301.0 | 299.6 | 299.6 | -1.0 | -0.33% | 210 |
| 2026-03-04 | 300.8 | 300.8 | 300.6 | 300.6 | -0.1 | -0.03% | 130 |
| 2026-03-03 | 300.2 | 300.7 | 300.2 | 300.7 | -0.4 | -0.13% | 20,020 |
| 2026-03-02 | 301.7 | 301.7 | 301.1 | 301.1 | -0.7 | -0.23% | 220 |
| 2026-02-27 | 301.3 | 302.0 | 301.3 | 301.8 | +0.7 | +0.23% | 580 |
| 2026-02-26 | 309.4 | 309.4 | 301.1 | 301.1 | -0.3 | -0.10% | 1,070 |
| 2026-02-25 | 301.6 | 301.6 | 301.4 | 301.4 | 0.0 | 0.00% | 30 |
| 2026-02-24 | 314.0 | 314.0 | 301.0 | 301.4 | -0.7 | -0.23% | 160 |
| 2026-02-20 | 301.9 | 302.1 | 301.1 | 302.1 | +1.1 | +0.37% | 30 |
| 2026-02-19 | 301.0 | 301.0 | 301.0 | 301.0 | -0.8 | -0.27% | 100 |
| 2026-02-17 | 301.3 | 301.8 | 301.3 | 301.8 | +0.5 | +0.17% | 3,010 |
| 2026-02-16 | 301.5 | 301.5 | 301.0 | 301.3 | +1.3 | +0.43% | 27,620 |
| 2026-02-13 | 299.8 | 300.5 | 299.8 | 300.0 | +0.7 | +0.23% | 120 |
| 2026-02-12 | 299.7 | 299.7 | 299.1 | 299.3 | 0.0 | 0.00% | 5,110 |
| 2026-02-10 | 299.7 | 299.7 | 299.3 | 299.3 | +0.3 | +0.10% | 30 |
| 2026-02-09 | 299.1 | 299.1 | 299.0 | 299.0 | -0.3 | -0.10% | 180 |
| 2026-02-06 | 299.0 | 299.3 | 299.0 | 299.3 | +1.5 | +0.50% | 310 |
| 2026-02-05 | 298.0 | 298.0 | 297.8 | 297.8 | -0.3 | -0.10% | 70 |
| 2026-02-04 | 298.2 | 298.2 | 298.1 | 298.1 | 0.0 | 0.00% | 230 |
| 2026-02-03 | 298.6 | 298.6 | 297.8 | 298.1 | +0.3 | +0.10% | 3,820 |
| 2026-02-02 | 354.0 | 378.0 | 297.8 | 297.8 | -0.2 | -0.07% | 1,940 |
| 2026-01-30 | 298.8 | 298.8 | 297.9 | 298.0 | -0.1 | -0.03% | 107,570 |
| 2026-01-29 | 298.1 | 298.1 | 298.1 | 298.1 | -0.6 | -0.20% | 30 |
| 2026-01-28 | 299.7 | 299.7 | 298.6 | 298.7 | -0.3 | -0.10% | 182,300 |
| 2026-01-27 | 299.7 | 299.7 | 298.9 | 299.0 | -0.4 | -0.13% | 1,450 |
| 2026-01-26 | 299.8 | 299.8 | 299.4 | 299.4 | +0.2 | +0.07% | 1,750 |
| 2026-01-23 | 299.2 | 299.2 | 299.2 | 299.2 | +0.7 | +0.23% | 2,080 |
| 2026-01-22 | 298.5 | 298.5 | 298.5 | 298.5 | +0.7 | +0.24% | 10 |
| 2026-01-21 | 297.5 | 297.8 | 297.5 | 297.8 | +0.5 | +0.17% | 90 |
| 2026-01-20 | 298.4 | 298.4 | 297.3 | 297.3 | -0.6 | -0.20% | 3,360 |
| 2026-01-19 | 299.6 | 299.6 | 297.9 | 297.9 | -1.7 | -0.57% | 53,570 |
| 2026-01-16 | 300.7 | 300.7 | 299.6 | 299.6 | -0.5 | -0.17% | 30 |
| 2026-01-15 | 300.5 | 300.5 | 300.1 | 300.1 | +0.8 | +0.27% | 20 |
| 2026-01-14 | 299.2 | 299.3 | 299.2 | 299.3 | +0.7 | +0.23% | 270 |
| 2026-01-13 | 299.0 | 299.0 | 298.6 | 298.6 | 0.0 | 0.00% | 10,290 |
| 2026-01-09 | 299.1 | 299.1 | 298.4 | 298.6 | -0.8 | -0.27% | 120 |
| 2026-01-08 | 299.2 | 299.4 | 299.2 | 299.4 | +0.4 | +0.13% | 2,080 |
| 2026-01-07 | 299.2 | 299.2 | 298.6 | 299.0 | +0.3 | +0.10% | 6,310 |
| 2026-01-06 | 299.7 | 299.7 | 298.7 | 298.7 | -0.1 | -0.03% | 53,620 |
| 2026-01-05 | 307.8 | 307.8 | 293.9 | 298.8 | -1.0 | -0.33% | 485,290 |
| 2025-12-30 | 299.5 | 300.1 | 299.5 | 299.8 | +0.3 | +0.10% | 175,930 |
| 2025-12-29 | 300.3 | 300.3 | 299.4 | 299.5 | -0.5 | -0.17% | 20,040 |
| 2025-12-26 | 300.0 | 300.0 | 300.0 | 300.0 | 0.0 | 0.00% | 40 |
| 2025-12-25 | 299.5 | 300.0 | 299.5 | 300.0 | +1.5 | +0.50% | 4,200 |
| 2025-12-24 | 298.7 | 298.7 | 298.3 | 298.5 | 0.0 | 0.00% | 15,320 |
| 2025-12-23 | 298.8 | 298.8 | 298.3 | 298.5 | 0.0 | 0.00% | 5,420 |
| 2025-12-22 | 299.0 | 299.0 | 298.5 | 298.5 | -0.2 | -0.07% | 210 |
| 2025-12-19 | 299.3 | 299.3 | 298.7 | 298.7 | +0.3 | +0.10% | 3,170 |
| 2025-12-18 | 298.3 | 298.6 | 298.3 | 298.4 | +0.1 | +0.03% | 3,450 |
| 2025-12-17 | 298.5 | 298.5 | 298.3 | 298.3 | -0.1 | -0.03% | 40 |
| 2025-12-16 | 298.7 | 298.7 | 298.4 | 298.4 | +0.2 | +0.07% | 40 |
| 2025-12-15 | 297.9 | 298.4 | 297.9 | 298.2 | -1.1 | -0.37% | 10,110 |
| 2025-12-12 | 300.1 | 300.1 | 299.1 | 299.3 | -0.6 | -0.20% | 176,540 |
| 2025-12-11 | 300.1 | 300.1 | 299.8 | 299.9 | +0.9 | +0.30% | 27,170 |
| 2025-12-10 | 298.3 | 299.0 | 298.3 | 299.0 | +3.2 | +1.08% | 5,100 |
| 2025-12-09 | 299.3 | 299.3 | 295.8 | 295.8 | -4.3 | -1.43% | 103,400 |
| 2025-12-08 | 299.3 | 300.1 | 299.3 | 300.1 | -0.5 | -0.17% | 2,710 |
| 2025-12-05 | 299.5 | 300.7 | 299.5 | 300.6 | +1.2 | +0.40% | 22,610 |
| 2025-12-04 | 300.2 | 300.7 | 299.4 | 299.4 | -0.5 | -0.17% | 27,520 |
| 2025-12-03 | 299.6 | 300.4 | 299.6 | 299.9 | -0.6 | -0.20% | 12,020 |
| 2025-12-02 | 300.5 | 300.5 | 299.8 | 300.5 | +0.1 | +0.03% | 51,400 |
| 2025-12-01 | 301.3 | 301.4 | 300.2 | 300.4 | -1.6 | -0.53% | 21,490 |
| 2025-11-28 | 302.1 | 302.2 | 301.2 | 302.0 | -1.0 | -0.33% | 3,940 |
| 2025-11-27 | 302.7 | 303.0 | 302.0 | 303.0 | +2.3 | +0.76% | 15,140 |
| 2025-11-26 | 301.5 | 301.8 | 300.7 | 300.7 | — | — | 11,670 |
直近71営業日分を表示