グローバルX S

2236
🏛️ 日本 →
1,243.00
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 1,100.00 1,103.00 1,100.00 1,100.00 0.0M
2023-12-28 1,105.00 1,105.00 1,100.00 1,100.00 0.0M
2023-12-27 1,101.00 1,109.00 1,101.00 1,107.00 0.0M
2023-12-26 1,100.00 1,101.00 1,098.00 1,099.00 0.0M
2023-12-25 1,098.00 1,103.00 1,087.00 1,093.00 0.0M
2023-12-22 1,093.00 1,095.00 1,090.00 1,093.00 0.1M
2023-12-21 1,094.00 1,096.00 1,089.00 1,091.00 0.0M
2023-12-20 1,108.00 1,113.00 1,107.00 1,108.00 0.1M
2023-12-19 1,095.00 1,104.00 1,093.00 1,102.00 0.0M
2023-12-18 1,096.00 1,096.00 1,091.00 1,092.00 0.0M
2023-12-15 1,100.00 1,100.00 1,095.00 1,096.00 0.0M
2023-12-14 1,099.00 1,100.00 1,085.00 1,088.00 0.0M
2023-12-13 1,093.00 1,100.00 1,093.00 1,097.00 0.0M
2023-12-12 1,092.00 1,095.00 1,089.00 1,089.00 0.0M
2023-12-11 1,082.00 1,088.00 1,082.00 1,086.00 0.0M
2023-12-08 1,086.00 1,086.00 1,065.00 1,074.00 0.0M
2023-12-07 1,093.00 1,094.00 1,087.00 1,087.00 0.0M
2023-12-06 1,095.00 1,097.00 1,092.00 1,094.00 0.0M
2023-12-05 1,100.00 1,102.00 1,098.00 1,098.00 0.0M
2023-12-04 1,095.00 1,098.00 1,092.00 1,096.00 0.0M
2023-12-01 1,087.00 1,096.00 1,087.00 1,094.00 0.0M
2023-11-30 1,078.00 1,079.00 1,075.00 1,077.00 0.0M
2023-11-29 1,082.00 1,083.00 1,076.00 1,080.00 0.0M
2023-11-28 1,093.00 1,093.00 1,087.00 1,088.00 0.0M
2023-11-27 1,096.00 1,101.00 1,093.00 1,094.00 0.0M
2023-11-24 1,098.00 1,099.00 1,094.00 1,094.00 0.0M
2023-11-22 1,081.00 1,089.00 1,081.00 1,088.00 0.0M
2023-11-21 1,087.00 1,088.00 1,079.00 1,081.00 0.0M
2023-11-20 1,099.00 1,099.00 1,087.00 1,089.00 0.0M
2023-11-17 1,100.00 1,102.00 1,098.00 1,099.00 0.0M
2023-11-16 1,100.00 1,105.00 1,100.00 1,103.00 0.0M
2023-11-15 1,094.00 1,098.00 1,093.00 1,096.00 0.1M
2023-11-14 1,076.00 1,079.00 1,076.00 1,077.00 0.0M
2023-11-13 1,076.00 1,077.00 1,075.00 1,076.00 0.0M
2023-11-10 1,069.00 1,072.00 1,066.00 1,072.00 0.0M
2023-11-09 1,075.00 1,075.00 1,070.00 1,072.00 0.0M
2023-11-08 1,070.00 1,072.00 1,069.00 1,070.00 0.0M
2023-11-07 1,070.00 1,073.00 1,068.00 1,071.00 0.0M
2023-11-06 1,071.00 1,074.00 1,070.00 1,071.00 0.0M
2023-11-02 1,056.00 1,056.00 1,049.00 1,050.00 0.0M
2023-11-01 1,054.00 1,054.00 1,050.00 1,050.00 0.0M
2023-10-31 1,031.00 1,037.00 1,031.00 1,035.00 0.0M
2023-10-30 1,036.00 1,036.00 1,000.00 1,027.00 0.0M
2023-10-27 1,046.00 1,047.00 1,043.00 1,043.00 0.0M
2023-10-26 1,043.00 1,045.00 1,041.00 1,042.00 0.0M
2023-10-25 1,044.00 1,047.00 1,044.00 1,044.00 0.0M
2023-10-24 1,046.00 1,046.00 1,036.00 1,040.00 0.0M
2023-10-23 1,051.00 1,051.00 1,046.00 1,049.00 0.1M
2023-10-20 1,053.00 1,053.00 1,050.00 1,051.00 0.0M
2023-10-19 1,070.00 1,070.00 1,062.00 1,062.00 0.0M
2023-10-18 1,077.00 1,079.00 1,075.00 1,078.00 0.0M
2023-10-17 1,074.00 1,074.00 1,070.00 1,071.00 0.0M
2023-10-16 1,068.00 1,068.00 1,063.00 1,066.00 0.0M
2023-10-13 1,068.00 1,069.00 1,066.00 1,066.00 0.0M
2023-10-12 1,076.00 1,078.00 1,075.00 1,076.00 0.0M
2023-10-11 1,071.00 1,072.00 1,068.00 1,071.00 0.0M
2023-10-10 1,060.00 1,065.00 1,059.00 1,065.00 0.0M
2023-10-06 1,050.00 1,052.00 1,049.00 1,050.00 0.0M
2023-10-05 1,059.00 1,061.00 1,057.00 1,058.00 0.0M
2023-10-04 1,059.00 1,059.00 1,052.00 1,053.00 0.0M
2023-10-03 1,071.00 1,071.00 1,067.00 1,068.00 0.0M
2023-10-02 1,083.00 1,087.00 1,082.00 1,082.00 0.1M
2023-09-29 1,081.00 1,084.00 1,079.00 1,079.00 0.1M
2023-09-28 1,081.00 1,081.00 1,077.00 1,079.00 0.1M
2023-09-27 1,082.00 1,082.00 1,079.00 1,081.00 0.0M
2023-09-26 1,090.00 1,093.00 1,089.00 1,090.00 0.0M
2023-09-25 1,092.00 1,092.00 1,089.00 1,090.00 0.1M
2023-09-22 1,088.00 1,094.00 1,085.00 1,094.00 0.1M
2023-09-21 1,113.00 1,113.00 1,107.00 1,107.00 0.0M
2023-09-20 1,113.00 1,113.00 1,111.00 1,112.00 0.0M
2023-09-19 1,112.00 1,114.00 1,111.00 1,113.00 0.0M
2023-09-15 1,120.00 1,125.00 1,120.00 1,122.00 0.0M
2023-09-14 1,112.00 1,112.00 1,108.00 1,111.00 0.0M
2023-09-13 1,111.00 1,113.00 1,109.00 1,111.00 0.0M
2023-09-12 1,110.00 1,112.00 1,108.00 1,112.00 0.0M
2023-09-11 1,113.00 1,113.00 1,105.00 1,108.00 0.1M
2023-09-08 1,116.00 1,116.00 1,109.00 1,116.00 0.1M
2023-09-07 1,117.00 1,118.00 1,113.00 1,115.00 0.1M
2023-09-06 1,120.00 1,122.00 1,115.00 1,115.00 0.1M
2023-09-05 1,126.00 1,127.00 1,122.00 1,126.00 0.0M
2023-09-04 1,124.00 1,125.00 1,120.00 1,125.00 0.0M
2023-09-01 1,117.00 1,122.00 1,116.00 1,117.00 0.0M
2023-08-31 1,125.00 1,128.00 1,124.00 1,127.00 0.1M
2023-08-30 1,123.00 1,126.00 1,122.00 1,126.00 0.1M
2023-08-29 1,118.00 1,119.00 1,115.00 1,118.00 0.0M
2023-08-28 1,113.00 1,114.00 1,111.00 1,114.00 0.0M
2023-08-25 1,101.00 1,105.00 1,101.00 1,104.00 0.0M
2023-08-24 1,099.00 1,104.00 1,097.00 1,104.00 0.0M
2023-08-23 1,100.00 1,102.00 1,099.00 1,101.00 0.0M
2023-08-22 1,104.00 1,105.00 1,100.00 1,103.00 0.0M
2023-08-21 1,103.00 1,105.00 1,099.00 1,100.00 0.1M
2023-08-18 1,104.00 1,105.00 1,101.00 1,103.00 0.1M
2023-08-17 1,113.00 1,118.00 1,113.00 1,117.00 0.1M
2023-08-16 1,115.00 1,115.00 1,110.00 1,112.00 0.0M
2023-08-15 1,126.00 1,128.00 1,124.00 1,125.00 0.0M
2023-08-14 1,124.00 1,127.00 1,119.00 1,122.00 0.0M
2023-08-10 1,119.00 1,121.00 1,117.00 1,121.00 0.0M
2023-08-09 1,112.00 1,114.00 1,110.00 1,112.00 0.0M
2023-08-08 1,115.00 1,120.00 1,114.00 1,117.00 0.1M
2023-08-07 1,102.00 1,106.00 1,100.00 1,105.00 0.0M
2023-08-04 1,121.00 1,121.00 1,110.00 1,113.00 0.1M
2023-08-03 1,128.00 1,129.00 1,123.00 1,127.00 0.0M
2023-08-02 1,121.00 1,124.00 1,116.00 1,120.00 0.0M
2023-08-01 1,120.00 1,125.00 1,119.00 1,125.00 0.0M
2023-07-31 1,109.00 1,116.00 1,106.00 1,116.00 0.1M
2023-07-28 1,087.00 1,104.00 1,080.00 1,093.00 0.1M
2023-07-27 1,109.00 1,110.00 1,102.00 1,109.00 0.0M
2023-07-26 1,113.00 1,113.00 1,110.00 1,112.00 0.0M
2023-07-25 1,114.00 1,114.00 1,108.00 1,112.00 0.1M
2023-07-24 1,112.00 1,123.00 1,107.00 1,110.00 0.1M
2023-07-21 1,096.00 1,100.00 1,094.00 1,100.00 0.0M
2023-07-20 1,091.00 1,091.00 1,086.00 1,089.00 0.0M
2023-07-19 1,081.00 1,083.00 1,078.00 1,083.00 0.0M
2023-07-18 1,074.00 1,075.00 1,070.00 1,071.00 0.0M
2023-07-14 1,070.00 1,070.00 1,062.00 1,067.00 0.0M
2023-07-13 1,075.00 1,076.00 1,069.00 1,074.00 0.0M
2023-07-12 1,080.00 1,080.00 1,074.00 1,076.00 0.0M
2023-07-11 1,084.00 1,084.00 1,074.00 1,077.00 0.0M
2023-07-10 1,081.00 1,084.00 1,078.00 1,080.00 0.0M
2023-07-07 1,094.00 1,096.00 1,090.00 1,090.00 0.0M
2023-07-06 1,108.00 1,108.00 1,095.00 1,098.00 0.0M
2023-07-05 1,113.00 1,113.00 1,109.00 1,113.00 0.0M
2023-07-04 1,113.00 1,114.00 1,111.00 1,114.00 0.0M
2023-07-03 1,110.00 1,112.00 1,106.00 1,111.00 0.0M
2023-06-30 1,100.00 1,105.00 1,100.00 1,103.00 0.0M
2023-06-29 1,097.00 1,097.00 1,091.00 1,093.00 0.0M
2023-06-28 1,088.00 1,094.00 1,088.00 1,094.00 0.0M
2023-06-27 1,081.00 1,086.00 1,081.00 1,086.00 0.0M
2023-06-26 1,076.00 1,077.00 1,071.00 1,074.00 0.0M
2023-06-23 1,078.00 1,078.00 1,071.00 1,077.00 0.0M
2023-06-22 1,072.00 1,073.00 1,070.00 1,070.00 0.0M
2023-06-21 1,072.00 1,072.00 1,067.00 1,070.00 0.0M
2023-06-20 1,082.00 1,083.00 1,078.00 1,080.00 0.0M
2023-06-19 1,081.00 1,082.00 1,077.00 1,080.00 0.0M
2023-06-16 1,071.00 1,073.00 1,063.00 1,072.00 0.0M
2023-06-15 1,055.00 1,065.00 1,052.00 1,062.00 0.0M
2023-06-14 1,055.00 1,057.00 1,053.00 1,056.00 0.0M
2023-06-13 1,041.00 1,042.00 1,038.00 1,042.00 0.0M
2023-06-12 1,039.00 1,040.00 1,037.00 1,040.00 0.0M
2023-06-09 1,034.00 1,037.00 1,032.00 1,037.00 0.0M
2023-06-08 1,038.00 1,042.00 1,037.00 1,039.00 0.0M
2023-06-07 1,025.00 1,027.00 1,023.00 1,025.00 0.0M
2023-06-06 1,026.00 1,026.00 1,021.00 1,024.00 0.0M
2023-06-05 1,030.00 1,033.00 1,030.00 1,031.00 0.1M
2023-06-02 997.00 1,000.00 995.00 1,000.00 0.0M
2023-06-01 995.00 999.00 991.00 999.00 0.0M
2023-05-31 1,004.00 1,004.00 997.00 999.00 0.1M
2023-05-30 1,013.00 1,017.00 1,010.00 1,017.00 0.0M
2023-05-29 1,020.00 1,020.00 1,013.00 1,014.00 0.0M
2023-05-26 1,007.00 1,007.00 1,003.00 1,005.00 0.0M
2023-05-25 1,011.00 1,011.00 1,004.00 1,009.00 0.1M
2023-05-24 1,015.00 1,015.00 1,011.00 1,013.00 0.0M
2023-05-23 1,024.00 1,027.00 1,021.00 1,023.00 0.0M
2023-05-22 1,026.00 1,026.00 1,021.00 1,026.00 0.1M
2023-05-19 1,030.00 1,033.00 1,028.00 1,030.00 0.0M
2023-05-18 1,021.00 1,022.00 1,018.00 1,021.00 0.0M
2023-05-17 1,009.00 1,010.00 1,006.00 1,010.00 0.0M
2023-05-16 1,014.00 1,015.00 1,011.00 1,012.00 0.0M
2023-05-15 1,010.00 1,018.00 1,010.00 1,018.00 0.0M
2023-05-12 1,005.00 1,005.00 1,001.00 1,005.00 0.0M
2023-05-11 1,007.00 1,007.00 1,002.00 1,007.00 0.1M
2023-05-10 1,013.00 1,013.00 1,010.00 1,012.00 0.0M
2023-05-09 1,014.00 1,016.00 1,012.00 1,015.00 0.0M
2023-05-08 1,017.00 1,017.00 1,012.00 1,014.00 0.1M
2023-05-02 1,043.00 1,046.00 1,040.00 1,046.00 0.0M
2023-05-01 1,031.00 1,039.00 1,031.00 1,037.00 0.1M
2023-04-28 1,007.00 1,017.00 1,003.00 1,017.00 0.1M
2023-04-27 990.00 1,000.00 986.00 989.00 0.0M
2023-04-26 998.00 998.00 993.00 997.00 0.1M
2023-04-25 1,009.00 1,013.00 1,009.00 1,009.00 0.0M
2023-04-24 1,005.00 1,006.00 1,002.00 1,004.00 0.0M
2023-04-21 1,004.00 1,007.00 1,002.00 1,004.00 0.0M
2023-04-20 1,006.00 1,010.00 1,006.00 1,008.00 0.0M
2023-04-19 1,003.00 1,005.00 1,001.00 1,003.00 0.0M
2023-04-18 1,003.00 1,006.00 1,002.00 1,004.00 0.1M
2023-04-17 998.00 998.00 994.00 996.00 0.0M
2023-04-14 991.00 991.00 987.00 989.00 0.0M
2023-04-13 987.00 991.00 985.00 991.00 0.0M
2023-04-12 993.00 996.00 993.00 996.00 0.0M
2023-04-11 990.00 991.00 986.00 989.00 0.0M
2023-04-10 975.00 981.00 975.00 977.00 0.1M
2023-04-07 970.00 971.00 969.00 969.00 0.0M
2023-04-06 966.00 968.00 963.00 966.00 0.0M
2023-04-05 970.00 973.00 969.00 970.00 0.0M
2023-04-04 988.00 990.00 985.00 989.00 0.0M
2023-04-03 989.00 990.00 985.00 990.00 0.1M
2023-03-31 976.00 980.00 974.00 974.00 0.0M
2023-03-30 966.00 970.00 965.00 970.00 0.1M
2023-03-29 947.00 958.00 946.00 958.00 0.1M
2023-03-28 946.00 946.00 940.00 940.00 0.0M
2023-03-27 939.00 941.00 936.00 939.00 0.2M
2023-03-24 929.00 929.00 918.00 920.00 0.2M
2023-03-23 935.00 936.00 931.00 935.00 0.2M
2023-03-22 959.00 963.00 958.00 959.00 0.1M
2023-03-20 947.00 950.00 936.00 937.00 0.3M
2023-03-17 963.00 965.00 956.00 961.00 0.1M
2023-03-16 951.00 961.00 949.00 955.00 0.1M
2023-03-15 974.00 974.00 969.00 973.00 0.0M
2023-03-14 970.00 976.00 951.00 960.00 0.2M
2023-03-13 973.00 978.00 971.00 978.00 0.2M
2023-03-10 1,000.00 1,000.00 980.00 985.00 0.3M
2023-03-09 1,011.00 1,011.00 1,006.00 1,006.00 0.1M
2023-03-08 1,011.00 1,014.00 1,009.00 1,011.00 0.1M
2023-03-07 1,017.00 1,018.00 1,015.00 1,016.00 0.1M
2023-03-06 1,018.00 1,018.00 1,014.00 1,017.00 0.0M
2023-03-03 1,004.00 1,015.00 1,004.00 1,013.00 0.0M
2023-03-02 1,008.00 1,008.00 996.00 1,000.00 0.1M
2023-03-01 1,006.00 1,009.00 1,003.00 1,009.00 0.0M
2023-02-28 1,012.00 1,012.00 1,008.00 1,009.00 0.0M
2023-02-27 1,010.00 1,011.00 1,006.00 1,009.00 0.0M
2023-02-24 1,000.00 1,002.00 997.00 1,001.00 0.0M
2023-02-22 1,002.00 1,003.00 999.00 1,001.00 0.1M
2023-02-21 1,016.00 1,016.00 1,012.00 1,014.00 0.1M
2023-02-20 1,016.00 1,018.00 1,014.00 1,016.00 0.0M
2023-02-17 1,012.00 1,016.00 1,011.00 1,015.00 0.0M
2023-02-16 1,015.00 1,020.00 1,015.00 1,018.00 0.0M
2023-02-15 1,004.00 1,004.00 999.00 1,003.00 0.0M
2023-02-14 1,003.00 1,005.00 999.00 1,000.00 0.1M
2023-02-13 985.00 990.00 984.00 990.00 0.0M
2023-02-10 985.00 985.00 979.00 981.00 0.2M
2023-02-09 990.00 996.00 987.00 993.00 0.0M
2023-02-08 1,000.00 1,000.00 993.00 998.00 0.0M
2023-02-07 1,006.00 1,006.00 1,002.00 1,003.00 0.0M
2023-02-06 1,006.00 1,008.00 1,000.00 1,002.00 0.1M
2023-02-03 988.00 992.00 988.00 991.00 0.1M
2023-02-02 981.00 982.00 977.00 982.00 0.2M
2023-02-01 982.00 985.00 980.00 985.00 0.1M
2023-01-31 973.00 973.00 967.00 967.00 0.0M
2023-01-30 970.00 973.00 964.00 967.00 0.1M
2023-01-27 972.00 974.00 968.00 973.00 0.0M
2023-01-26 967.00 969.00 965.00 968.00 0.0M
2023-01-25 975.00 978.00 973.00 977.00 0.1M
2023-01-24 982.00 982.00 976.00 976.00 0.0M
2023-01-23 965.00 967.00 959.00 967.00 0.0M
2023-01-20 949.00 952.00 943.00 951.00 0.1M
2023-01-19 1,009.00 1,009.00 953.00 957.00 0.2M
2023-01-18 978.00 997.00 973.00 994.00 0.1M
2023-01-17 978.00 982.00 976.00 980.00 0.1M
2023-01-16 1,004.00 1,004.00 973.00 975.00 0.1M
2023-01-13 993.00 995.00 980.00 991.00 0.1M