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
468Aその他/その他/Global X USD Investment Grade Corporate Bond 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 | 290.1 | 290.1 | 288.4 | 289.2 | -0.8 | -0.28% | 6,350 |
| 2026-03-12 | 290.1 | 290.1 | 288.9 | 290.0 | -0.8 | -0.28% | 23,490 |
| 2026-03-11 | 299.1 | 299.1 | 289.9 | 290.8 | -0.3 | -0.10% | 15,080 |
| 2026-03-10 | 292.7 | 292.7 | 290.6 | 291.1 | +0.2 | +0.07% | 11,650 |
| 2026-03-09 | 303.6 | 303.6 | 289.7 | 290.9 | -12.7 | -4.18% | 16,150 |
| 2026-03-06 | 302.6 | 303.6 | 302.6 | 303.6 | +1.0 | +0.33% | 15,300 |
| 2026-03-05 | 303.0 | 303.0 | 302.1 | 302.6 | -0.3 | -0.10% | 1,040 |
| 2026-03-04 | 304.3 | 304.4 | 302.9 | 302.9 | -0.3 | -0.10% | 1,120 |
| 2026-03-03 | 303.9 | 303.9 | 303.2 | 303.2 | 0.0 | 0.00% | 69,790 |
| 2026-03-02 | 303.0 | 303.2 | 302.3 | 303.2 | +1.3 | +0.43% | 1,690 |
| 2026-02-27 | 302.4 | 302.4 | 301.2 | 301.9 | 0.0 | 0.00% | 580 |
| 2026-02-26 | 302.3 | 302.3 | 301.8 | 301.9 | +1.1 | +0.37% | 170 |
| 2026-02-25 | 300.0 | 301.4 | 300.0 | 300.8 | +0.4 | +0.13% | 730 |
| 2026-02-24 | 300.8 | 300.8 | 300.4 | 300.4 | -0.3 | -0.10% | 50 |
| 2026-02-20 | 299.9 | 300.7 | 299.9 | 300.7 | +1.3 | +0.43% | 120 |
| 2026-02-19 | 298.4 | 299.5 | 298.4 | 299.4 | +2.2 | +0.74% | 770 |
| 2026-02-18 | 296.7 | 297.2 | 295.9 | 297.2 | +1.4 | +0.47% | 1,070 |
| 2026-02-17 | 296.1 | 297.2 | 295.8 | 295.8 | -0.3 | -0.10% | 1,420 |
| 2026-02-16 | 294.4 | 296.5 | 294.4 | 296.1 | +1.8 | +0.61% | 560 |
| 2026-02-13 | 295.2 | 295.2 | 294.3 | 294.3 | -0.1 | -0.03% | 1,080 |
| 2026-02-12 | 295.9 | 295.9 | 292.8 | 294.4 | -3.6 | -1.21% | 3,870 |
| 2026-02-10 | 300.0 | 300.0 | 297.6 | 298.0 | -1.5 | -0.50% | 1,210 |
| 2026-02-09 | 300.6 | 300.6 | 299.5 | 299.5 | -0.6 | -0.20% | 1,310 |
| 2026-02-05 | 299.1 | 300.1 | 299.1 | 300.1 | +1.3 | +0.44% | 90 |
| 2026-02-04 | 296.9 | 298.8 | 296.9 | 298.8 | +1.9 | +0.64% | 30 |
| 2026-02-03 | 297.6 | 297.6 | 296.9 | 296.9 | +0.3 | +0.10% | 1,050 |
| 2026-02-02 | 297.1 | 297.1 | 296.4 | 296.6 | +3.3 | +1.13% | 110 |
| 2026-01-30 | 293.6 | 293.6 | 292.9 | 293.3 | +1.2 | +0.41% | 75,820 |
| 2026-01-29 | 293.8 | 293.8 | 292.0 | 292.1 | -0.5 | -0.17% | 66,380 |
| 2026-01-28 | 292.7 | 292.7 | 291.3 | 292.6 | -3.7 | -1.25% | 197,170 |
| 2026-01-27 | 296.3 | 296.3 | 295.1 | 296.3 | +1.2 | +0.41% | 1,540 |
| 2026-01-26 | 303.8 | 303.8 | 295.0 | 295.1 | -8.5 | -2.80% | 15,250 |
| 2026-01-23 | 300.4 | 304.2 | 300.4 | 303.6 | -0.2 | -0.07% | 2,300 |
| 2026-01-22 | 302.4 | 303.8 | 302.4 | 303.8 | +2.3 | +0.76% | 1,300 |
| 2026-01-21 | 301.5 | 301.5 | 300.7 | 301.5 | 0.0 | 0.00% | 570 |
| 2026-01-20 | 302.1 | 302.1 | 301.4 | 301.5 | +0.1 | +0.03% | 140 |
| 2026-01-19 | 302.6 | 302.6 | 300.5 | 301.4 | -2.0 | -0.66% | 125,990 |
| 2026-01-16 | 305.2 | 305.2 | 303.3 | 303.4 | -0.8 | -0.26% | 2,250 |
| 2026-01-15 | 305.0 | 305.0 | 303.6 | 304.2 | -0.6 | -0.20% | 1,030 |
| 2026-01-14 | 304.8 | 304.8 | 304.5 | 304.8 | +1.4 | +0.46% | 1,840 |
| 2026-01-13 | 301.0 | 303.4 | 301.0 | 303.4 | +3.0 | +1.00% | 2,530 |
| 2026-01-09 | 300.3 | 300.4 | 300.1 | 300.4 | +0.8 | +0.27% | 490 |
| 2026-01-08 | 300.2 | 300.3 | 299.6 | 299.6 | -0.1 | -0.03% | 1,310 |
| 2026-01-07 | 300.0 | 300.1 | 299.7 | 299.7 | +1.0 | +0.33% | 3,580 |
| 2026-01-06 | 300.2 | 300.3 | 298.7 | 298.7 | -1.7 | -0.57% | 375,680 |
| 2026-01-05 | 300.5 | 300.9 | 295.5 | 300.4 | +1.2 | +0.40% | 555,430 |
| 2025-12-30 | 300.0 | 300.1 | 299.2 | 299.2 | -0.3 | -0.10% | 440,330 |
| 2025-12-29 | 298.8 | 299.9 | 298.8 | 299.5 | +0.7 | +0.23% | 21,690 |
| 2025-12-26 | 298.7 | 299.0 | 298.4 | 298.8 | +0.8 | +0.27% | 19,390 |
| 2025-12-25 | 299.2 | 299.2 | 297.5 | 298.0 | +0.7 | +0.24% | 140 |
| 2025-12-24 | 298.5 | 298.5 | 297.2 | 297.3 | -0.8 | -0.27% | 9,120 |
| 2025-12-23 | 299.7 | 299.7 | 297.8 | 298.1 | -2.4 | -0.80% | 1,530 |
| 2025-12-22 | 299.8 | 300.7 | 299.8 | 300.5 | +2.5 | +0.84% | 1,090 |
| 2025-12-19 | 297.5 | 298.0 | 297.4 | 298.0 | +1.1 | +0.37% | 16,120 |
| 2025-12-18 | 296.9 | 297.4 | 296.6 | 296.9 | +0.9 | +0.30% | 6,100 |
| 2025-12-17 | 295.5 | 296.0 | 294.8 | 296.0 | +1.2 | +0.41% | 13,380 |
| 2025-12-16 | 295.8 | 295.8 | 294.5 | 294.8 | -1.2 | -0.41% | 14,120 |
| 2025-12-15 | 296.6 | 297.3 | 295.6 | 296.0 | -1.0 | -0.34% | 17,970 |
| 2025-12-12 | 298.6 | 298.6 | 297.0 | 297.0 | -2.0 | -0.67% | 184,340 |
| 2025-12-11 | 298.6 | 299.0 | 298.0 | 299.0 | -0.1 | -0.03% | 27,000 |
| 2025-12-10 | 298.7 | 299.4 | 298.6 | 299.1 | +1.3 | +0.44% | 20,180 |
| 2025-12-09 | 297.8 | 298.0 | 297.2 | 297.8 | +1.0 | +0.34% | 1,480 |
| 2025-12-08 | 296.8 | 297.3 | 296.1 | 296.8 | 0.0 | 0.00% | 8,020 |
| 2025-12-05 | 297.7 | 297.8 | 296.5 | 296.8 | -0.9 | -0.30% | 4,180 |
| 2025-12-04 | 297.1 | 298.2 | 296.9 | 297.7 | -0.3 | -0.10% | 16,140 |
| 2025-12-03 | 297.8 | 298.5 | 297.8 | 298.0 | -0.4 | -0.13% | 4,540 |
| 2025-12-02 | 299.0 | 299.0 | 297.5 | 298.4 | 0.0 | 0.00% | 34,520 |
| 2025-12-01 | 299.9 | 299.9 | 297.9 | 298.4 | -2.8 | -0.93% | 361,870 |
| 2025-11-28 | 301.1 | 301.2 | 300.6 | 301.2 | -0.5 | -0.17% | 1,690 |
| 2025-11-27 | 301.0 | 302.0 | 300.8 | 301.7 | +2.0 | +0.67% | 16,350 |
| 2025-11-26 | 299.5 | 300.5 | 299.1 | 299.7 | — | — | 23,450 |
直近71営業日分を表示