グローバルX S

2868
🏛️ 日本 →
1,014.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 965.00 968.00 961.00 967.00 0.0M
2023-12-28 969.00 969.00 964.00 965.00 0.0M
2023-12-27 968.00 974.00 968.00 973.00 0.0M
2023-12-26 966.00 969.00 966.00 969.00 0.0M
2023-12-25 968.00 968.00 965.00 968.00 0.0M
2023-12-22 968.00 969.00 960.00 968.00 0.0M
2023-12-21 972.00 972.00 967.00 969.00 0.0M
2023-12-20 980.00 982.00 976.00 978.00 0.0M
2023-12-19 970.00 978.00 966.00 976.00 0.0M
2023-12-18 960.00 968.00 960.00 968.00 0.0M
2023-12-15 961.00 961.00 955.00 955.00 0.0M
2023-12-14 964.00 964.00 951.00 951.00 0.1M
2023-12-13 980.00 982.00 978.00 982.00 0.0M
2023-12-12 984.00 984.00 977.00 980.00 0.0M
2023-12-11 975.00 982.00 975.00 982.00 0.0M
2023-12-08 987.00 987.00 958.00 968.00 0.1M
2023-12-07 991.00 992.00 990.00 992.00 0.0M
2023-12-06 1,001.00 1,002.00 998.00 1,000.00 0.0M
2023-12-05 999.00 999.00 995.00 999.00 0.0M
2023-12-04 990.00 999.00 986.00 996.00 0.0M
2023-12-01 994.00 997.00 990.00 997.00 0.0M
2023-11-30 990.00 993.00 988.00 990.00 0.0M
2023-11-29 991.00 993.00 986.00 991.00 0.0M
2023-11-28 998.00 998.00 994.00 996.00 0.0M
2023-11-27 1,005.00 1,005.00 997.00 1,001.00 0.0M
2023-11-24 1,002.00 1,002.00 998.00 1,000.00 0.0M
2023-11-22 989.00 995.00 989.00 995.00 0.0M
2023-11-21 995.00 996.00 988.00 991.00 0.0M
2023-11-20 1,002.00 1,004.00 993.00 996.00 0.0M
2023-11-17 1,007.00 1,009.00 1,006.00 1,007.00 0.0M
2023-11-16 1,010.00 1,013.00 1,010.00 1,012.00 0.0M
2023-11-15 1,006.00 1,008.00 1,005.00 1,007.00 0.0M
2023-11-14 1,009.00 1,013.00 1,009.00 1,011.00 0.0M
2023-11-13 1,012.00 1,013.00 1,009.00 1,012.00 0.0M
2023-11-10 1,007.00 1,010.00 1,006.00 1,009.00 0.0M
2023-11-09 1,009.00 1,009.00 1,006.00 1,007.00 0.0M
2023-11-08 1,013.00 1,013.00 1,010.00 1,013.00 0.0M
2023-11-07 1,004.00 1,011.00 1,004.00 1,011.00 0.0M
2023-11-06 1,000.00 1,004.00 1,000.00 1,003.00 0.0M
2023-11-02 1,007.00 1,007.00 998.00 1,001.00 0.0M
2023-11-01 998.00 998.00 995.00 998.00 0.0M
2023-10-31 978.00 984.00 977.00 984.00 0.0M
2023-10-30 984.00 984.00 974.00 976.00 0.0M
2023-10-27 987.00 988.00 986.00 987.00 0.0M
2023-10-26 989.00 990.00 983.00 987.00 0.0M
2023-10-25 993.00 993.00 990.00 992.00 0.0M
2023-10-24 990.00 990.00 984.00 988.00 0.0M
2023-10-23 997.00 997.00 988.00 990.00 0.1M
2023-10-20 999.00 999.00 993.00 996.00 0.0M
2023-10-19 1,003.00 1,007.00 1,003.00 1,004.00 0.0M
2023-10-18 1,015.00 1,015.00 1,013.00 1,014.00 0.0M
2023-10-17 1,015.00 1,016.00 1,014.00 1,016.00 0.0M
2023-10-16 1,007.00 1,010.00 1,005.00 1,006.00 0.0M
2023-10-13 1,014.00 1,015.00 1,010.00 1,012.00 0.0M
2023-10-12 1,010.00 1,015.00 1,010.00 1,014.00 0.0M
2023-10-11 1,001.00 1,007.00 1,001.00 1,007.00 0.0M
2023-10-10 1,000.00 1,003.00 999.00 1,002.00 0.0M
2023-10-06 989.00 992.00 983.00 985.00 0.0M
2023-10-05 997.00 998.00 994.00 996.00 0.0M
2023-10-04 991.00 1,000.00 983.00 987.00 0.0M
2023-10-03 1,006.00 1,006.00 1,002.00 1,002.00 0.0M
2023-10-02 1,007.00 1,010.00 1,007.00 1,007.00 0.0M
2023-09-29 1,004.00 1,004.00 1,001.00 1,003.00 0.0M
2023-09-28 1,002.00 1,002.00 997.00 1,000.00 0.0M
2023-09-27 996.00 1,000.00 996.00 1,000.00 0.0M
2023-09-26 1,008.00 1,008.00 1,003.00 1,006.00 0.0M
2023-09-25 1,008.00 1,008.00 999.00 1,003.00 0.0M
2023-09-22 1,000.00 1,003.00 994.00 1,002.00 0.0M
2023-09-21 1,014.00 1,017.00 1,010.00 1,011.00 0.0M
2023-09-20 1,016.00 1,016.00 1,013.00 1,015.00 0.0M
2023-09-19 1,016.00 1,017.00 1,013.00 1,016.00 0.0M
2023-09-15 1,021.00 1,022.00 1,018.00 1,020.00 0.0M
2023-09-14 1,023.00 1,023.00 1,016.00 1,019.00 0.0M
2023-09-13 1,017.00 1,019.00 1,016.00 1,019.00 0.0M
2023-09-12 1,015.00 1,016.00 1,012.00 1,015.00 0.0M
2023-09-11 1,018.00 1,018.00 1,009.00 1,011.00 0.0M
2023-09-08 1,024.00 1,024.00 1,012.00 1,016.00 0.0M
2023-09-07 1,019.00 1,020.00 1,017.00 1,018.00 0.0M
2023-09-06 1,029.00 1,029.00 1,024.00 1,024.00 0.0M
2023-09-05 1,020.00 1,022.00 1,018.00 1,021.00 0.0M
2023-09-04 1,016.00 1,018.00 1,015.00 1,018.00 0.0M
2023-09-01 1,014.00 1,014.00 1,010.00 1,013.00 0.0M
2023-08-31 1,016.00 1,017.00 1,014.00 1,014.00 0.0M
2023-08-30 1,016.00 1,017.00 1,013.00 1,015.00 0.0M
2023-08-29 1,017.00 1,017.00 1,013.00 1,015.00 0.0M
2023-08-28 1,011.00 1,015.00 1,009.00 1,013.00 0.0M
2023-08-25 1,001.00 1,006.00 1,001.00 1,006.00 0.0M
2023-08-24 1,005.00 1,005.00 1,002.00 1,004.00 0.2M
2023-08-23 1,003.00 1,008.00 1,003.00 1,006.00 0.1M
2023-08-22 1,007.00 1,010.00 1,007.00 1,008.00 0.0M
2023-08-21 1,005.00 1,005.00 998.00 999.00 0.0M
2023-08-18 1,010.00 1,010.00 1,000.00 1,001.00 0.0M
2023-08-17 1,020.00 1,020.00 1,015.00 1,016.00 0.0M
2023-08-16 1,025.00 1,025.00 1,017.00 1,018.00 0.0M
2023-08-15 1,028.00 1,033.00 1,028.00 1,031.00 0.0M
2023-08-14 1,018.00 1,024.00 1,018.00 1,020.00 0.0M
2023-08-10 1,018.00 1,018.00 1,012.00 1,015.00 0.0M
2023-08-09 1,019.00 1,019.00 1,013.00 1,013.00 0.0M
2023-08-08 1,025.00 1,025.00 1,017.00 1,020.00 0.0M
2023-08-07 1,009.00 1,011.00 1,005.00 1,011.00 0.0M
2023-08-04 1,024.00 1,024.00 1,013.00 1,015.00 0.0M
2023-08-03 1,018.00 1,025.00 1,018.00 1,020.00 0.0M
2023-08-02 1,021.00 1,025.00 1,020.00 1,020.00 0.0M
2023-08-01 1,025.00 1,025.00 1,018.00 1,020.00 0.0M
2023-07-31 1,005.00 1,015.00 1,005.00 1,015.00 0.0M
2023-07-28 993.00 1,005.00 983.00 993.00 0.0M
2023-07-27 1,005.00 1,006.00 998.00 1,004.00 0.0M
2023-07-26 1,009.00 1,009.00 1,005.00 1,006.00 0.0M
2023-07-25 1,010.00 1,010.00 1,006.00 1,008.00 0.0M
2023-07-24 1,002.00 1,012.00 1,002.00 1,006.00 0.2M
2023-07-21 992.00 997.00 991.00 997.00 0.0M
2023-07-20 996.00 996.00 987.00 990.00 0.0M
2023-07-19 994.00 994.00 986.00 991.00 0.0M
2023-07-18 994.00 994.00 983.00 985.00 0.0M
2023-07-14 985.00 985.00 975.00 979.00 0.0M
2023-07-13 985.00 985.00 979.00 985.00 0.0M
2023-07-12 990.00 990.00 982.00 985.00 0.0M
2023-07-11 995.00 995.00 988.00 989.00 0.0M
2023-07-10 1,000.00 1,002.00 996.00 1,000.00 0.0M
2023-07-07 1,014.00 1,014.00 1,006.00 1,007.00 0.0M
2023-07-06 1,029.00 1,029.00 1,017.00 1,019.00 0.0M
2023-07-05 1,034.00 1,034.00 1,023.00 1,027.00 0.0M
2023-07-04 1,026.00 1,027.00 1,023.00 1,027.00 0.0M
2023-07-03 1,023.00 1,026.00 1,020.00 1,025.00 0.0M
2023-06-30 1,020.00 1,023.00 1,019.00 1,022.00 0.0M
2023-06-29 1,014.00 1,018.00 1,014.00 1,016.00 0.0M
2023-06-28 1,009.00 1,012.00 1,008.00 1,011.00 0.0M
2023-06-27 999.00 1,004.00 999.00 1,003.00 0.0M
2023-06-26 1,005.00 1,007.00 1,002.00 1,004.00 0.0M
2023-06-23 1,001.00 1,004.00 1,000.00 1,004.00 0.0M
2023-06-22 998.00 998.00 992.00 993.00 0.0M
2023-06-21 997.00 997.00 993.00 995.00 0.0M
2023-06-20 1,000.00 1,000.00 995.00 999.00 0.0M
2023-06-19 998.00 1,002.00 995.00 996.00 0.0M
2023-06-16 994.00 997.00 988.00 996.00 0.0M
2023-06-15 991.00 1,000.00 990.00 999.00 0.0M
2023-06-14 987.00 992.00 986.00 991.00 0.0M
2023-06-13 987.00 988.00 984.00 987.00 0.0M
2023-06-12 983.00 987.00 983.00 987.00 0.0M
2023-06-09 982.00 985.00 980.00 985.00 0.0M
2023-06-08 986.00 988.00 983.00 986.00 0.0M
2023-06-07 987.00 990.00 986.00 987.00 0.0M
2023-06-06 987.00 990.00 986.00 989.00 0.0M
2023-06-05 990.00 993.00 990.00 991.00 0.0M
2023-06-02 979.00 981.00 977.00 980.00 0.0M
2023-06-01 976.00 980.00 975.00 980.00 0.0M
2023-05-31 982.00 983.00 976.00 978.00 0.0M
2023-05-30 984.00 987.00 982.00 987.00 0.0M
2023-05-29 986.00 988.00 983.00 984.00 0.0M
2023-05-26 973.00 973.00 969.00 971.00 0.0M
2023-05-25 962.00 967.00 960.00 966.00 0.2M
2023-05-24 965.00 965.00 962.00 962.00 0.0M
2023-05-23 966.00 973.00 966.00 971.00 0.0M
2023-05-22 965.00 965.00 961.00 964.00 0.0M
2023-05-19 971.00 973.00 970.00 972.00 0.0M
2023-05-18 962.00 967.00 962.00 966.00 0.0M
2023-05-17 955.00 958.00 952.00 958.00 0.0M
2023-05-16 953.00 954.00 950.00 951.00 0.0M
2023-05-15 950.00 953.00 947.00 953.00 0.0M
2023-05-12 941.00 943.00 939.00 942.00 0.0M
2023-05-11 939.00 940.00 936.00 940.00 0.0M
2023-05-10 945.00 945.00 939.00 942.00 0.0M
2023-05-09 953.00 953.00 938.00 940.00 0.0M
2023-05-08 949.00 957.00 943.00 953.00 0.0M
2023-05-02 960.00 965.00 960.00 965.00 0.0M
2023-05-01 952.00 957.00 951.00 957.00 0.0M
2023-04-28 938.00 940.00 930.00 938.00 0.0M
2023-04-27 925.00 927.00 921.00 926.00 0.0M
2023-04-26 926.00 928.00 921.00 927.00 0.1M
2023-04-25 939.00 939.00 934.00 935.00 0.0M
2023-04-24 938.00 938.00 932.00 935.00 0.0M
2023-04-21 937.00 937.00 933.00 934.00 0.0M
2023-04-20 940.00 941.00 938.00 939.00 0.0M
2023-04-19 934.00 937.00 933.00 936.00 0.0M
2023-04-18 935.00 938.00 935.00 936.00 0.0M
2023-04-17 934.00 934.00 931.00 934.00 0.0M
2023-04-14 925.00 925.00 922.00 924.00 0.0M
2023-04-13 927.00 928.00 926.00 927.00 0.0M
2023-04-12 930.00 931.00 928.00 929.00 0.0M
2023-04-11 925.00 930.00 925.00 927.00 0.0M
2023-04-10 922.00 924.00 920.00 924.00 0.0M
2023-04-07 922.00 922.00 915.00 918.00 0.0M
2023-04-06 918.00 920.00 916.00 920.00 0.0M
2023-04-05 921.00 924.00 919.00 922.00 0.0M
2023-04-04 933.00 933.00 926.00 932.00 0.0M
2023-04-03 933.00 934.00 929.00 933.00 0.0M
2023-03-31 930.00 932.00 926.00 928.00 0.0M
2023-03-30 923.00 924.00 921.00 923.00 0.0M
2023-03-29 905.00 916.00 905.00 916.00 0.0M
2023-03-28 910.00 910.00 904.00 906.00 0.0M
2023-03-27 904.00 906.00 902.00 906.00 0.0M
2023-03-24 901.00 903.00 896.00 897.00 0.0M
2023-03-23 905.00 905.00 899.00 902.00 0.0M
2023-03-22 915.00 916.00 911.00 914.00 0.0M
2023-03-20 915.00 915.00 901.00 902.00 0.0M
2023-03-17 923.00 923.00 918.00 919.00 0.0M
2023-03-16 907.00 912.00 903.00 905.00 0.0M
2023-03-15 921.00 922.00 917.00 921.00 0.0M
2023-03-14 911.00 912.00 895.00 904.00 0.1M
2023-03-13 920.00 923.00 913.00 920.00 0.1M
2023-03-10 933.00 936.00 922.00 927.00 0.0M
2023-03-09 954.00 954.00 945.00 947.00 0.0M
2023-03-08 955.00 960.00 954.00 958.00 0.0M
2023-03-07 957.00 957.00 954.00 955.00 0.0M
2023-03-06 955.00 955.00 951.00 954.00 0.1M
2023-03-03 947.00 949.00 947.00 949.00 0.0M
2023-03-02 944.00 947.00 938.00 941.00 0.3M
2023-03-01 945.00 949.00 942.00 949.00 0.1M
2023-02-28 949.00 949.00 945.00 947.00 0.0M
2023-02-27 944.00 944.00 942.00 944.00 0.0M
2023-02-24 943.00 943.00 934.00 936.00 0.0M
2023-02-22 938.00 939.00 935.00 936.00 0.0M
2023-02-21 943.00 943.00 938.00 938.00 0.0M
2023-02-20 941.00 943.00 937.00 938.00 0.0M
2023-02-17 941.00 945.00 940.00 945.00 0.1M
2023-02-16 940.00 941.00 937.00 941.00 0.0M
2023-02-15 930.00 933.00 929.00 933.00 0.0M
2023-02-14 925.00 928.00 924.00 925.00 0.0M
2023-02-13 920.00 923.00 918.00 923.00 0.0M
2023-02-10 924.00 924.00 918.00 920.00 0.0M
2023-02-09 923.00 923.00 916.00 918.00 0.0M
2023-02-08 929.00 929.00 921.00 928.00 0.0M
2023-02-07 929.00 933.00 929.00 931.00 0.0M
2023-02-06 927.00 931.00 924.00 926.00 0.0M
2023-02-03 904.00 908.00 904.00 905.00 0.0M
2023-02-02 924.00 924.00 900.00 904.00 0.0M
2023-02-01 910.00 914.00 909.00 914.00 0.0M
2023-01-31 913.00 913.00 907.00 907.00 0.0M
2023-01-30 911.00 912.00 905.00 908.00 0.1M
2023-01-27 908.00 911.00 905.00 910.00 0.0M
2023-01-26 908.00 908.00 899.00 902.00 0.0M
2023-01-25 908.00 910.00 905.00 908.00 0.0M
2023-01-24 915.00 915.00 906.00 906.00 0.0M
2023-01-23 899.00 900.00 895.00 900.00 0.0M
2023-01-20 886.00 891.00 885.00 891.00 0.0M
2023-01-19 883.00 885.00 879.00 879.00 0.0M
2023-01-18 883.00 905.00 883.00 898.00 0.0M
2023-01-17 885.00 886.00 883.00 883.00 0.0M
2023-01-16 881.00 884.00 875.00 878.00 0.0M
2023-01-13 887.00 890.00 884.00 889.00 0.0M
2023-01-12 905.00 905.00 901.00 901.00 0.0M
2023-01-11 901.00 906.00 901.00 905.00 0.0M
2023-01-10 898.00 900.00 894.00 899.00 0.0M
2023-01-06 897.00 906.00 897.00 902.00 0.0M
2023-01-05 909.00 910.00 904.00 910.00 0.0M
2023-01-04 902.00 928.00 893.00 897.00 0.0M