328A グローバルXプライシングパワー・リーダーズー日本…
グローバルXプライシングパワー・リーダーズー日本株式ETF（328A）のイベントチャート
2026/04/22～2026/09/16
イベント情報＆株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||
| 09/16 | 1,370 | 1,370 | 1,352 | 1,352 | -0.59% | 674 | - | -1.31% |
| 09/15 | 1,379 | 1,379 | 1,335 | 1,360 | -0.44% | 305 | - | -0.8% |
| 09/14 | 1,365 | 1,374 | 1,365 | 1,366 | +1.41% | 16,724 | - | -0.44% |
| 09/11 | 1,320 | 1,350 | 1,320 | 1,347 | -0.15% | 92 | - | -1.68% |
| 09/10 | 1,354 | 1,354 | 1,342 | 1,349 | -0.95% | 8,817 | - | -1.53% |
| 09/09 | 1,325 | 1,365 | 1,325 | 1,362 | +0.52% | 269 | - | -0.58% |
| 09/08 | 1,369 | 1,369 | 1,355 | 1,355 | -1.45% | 1,187 | - | -0.95% |
| 09/07 | 1,378 | 1,382 | 1,373 | 1,375 | +0.15% | 982 | - | +0.59% |
| 09/04 | 1,361 | 1,383 | 1,361 | 1,373 | +3.16% | 1,465 | - | +0.59% |
| 09/03 | 1,355 | 1,379 | 1,331 | 1,331 | -2.56% | 1,087 | - | -2.49% |
| 09/02 | 1,387 | 1,387 | 1,366 | 1,366 | -1.73% | 265 | - | -0.07% |
| 09/01 | 1,383 | 1,390 | 1,383 | 1,390 | +0.36% | 189 | - | +1.76% |
| 08/31 | 1,377 | 1,385 | 1,369 | 1,385 | +0.51% | 944 | - | +1.54% |
| 08/28 | 1,375 | 1,381 | 1,375 | 1,378 | -0.07% | 52 | - | +1.17% |
| 08/27 | 1,355 | 1,386 | 1,355 | 1,379 | -0.43% | 74 | - | +1.32% |
| 08/26 | 1,377 | 1,385 | 1,377 | 1,385 | 0% | 10,852 | - | +1.84% |
| 08/25 | 1,378 | 1,385 | 1,378 | 1,385 | +0.73% | 355 | - | +1.99% |
| 08/24 | 1,379 | 1,379 | 1,371 | 1,375 | +0.07% | 776 | - | +1.4% |
| 08/21 | 1,358 | 1,374 | 1,358 | 1,374 | +0.66% | 50 | - | +1.48% |
| 08/20 | 1,364 | 1,373 | 1,361 | 1,365 | +1.41% | 176 | - | +0.89% |
| 08/19 | 1,372 | 1,372 | 1,344 | 1,346 | -2.82% | 731 | - | -0.44% |
| 08/18 | 1,371 | 1,389 | 1,371 | 1,385 | +0.07% | 905 | - | +2.44% |
| 08/17 | 1,396 | 1,396 | 1,381 | 1,384 | -0.86% | 327 | - | +2.52% |
| 08/14 | 1,379 | 1,396 | 1,379 | 1,396 | +0.87% | 1,669 | - | +3.56% |
| 08/13 | 1,386 | 1,390 | 1,381 | 1,384 | -0.36% | 1,880 | - | +2.82% |
| 08/12 | 1,351 | 1,389 | 1,351 | 1,389 | +0.58% | 1,208 | - | +3.27% |
| 08/10 | （IR情報）18:00 ETFの収益分配のお知らせ | |||||||
| 08/10 | 1,367 | 1,381 | 1,365 | 1,381 | +5.66% | 1,642 | - | +2.75% |
| 08/07 | 1,340 | 1,367 | 1,307 | 1,307 | -2.83% | 14,285 | - | -2.68% |
| 08/06 | 1,324 | 1,350 | 1,324 | 1,345 | -0.22% | 3,781 | - | 0% |
| 08/06 | （IR情報）8:50 ETFの収益分配金見込額のお知らせ | |||||||
| 08/05 | 1,343 | 1,348 | 1,343 | 1,348 | +2.2% | 2,876 | - | +0.22% |
| 08/04 | 1,316 | 1,323 | 1,312 | 1,319 | -0.08% | 11,429 | - | -2.01% |
| 08/03 | 1,321 | 1,321 | 1,289 | 1,320 | -1.2% | 13,317 | - | -2% |
| 07/31 | 1,391 | 1,391 | 1,336 | 1,336 | -2.55% | 34,055 | - | -0.82% |
| 07/30 | 1,371 | 1,371 | 1,355 | 1,371 | +0.07% | 237 | - | +1.63% |
| 07/29 | 1,353 | 1,370 | 1,353 | 1,370 | +1.86% | 2,576 | - | +1.56% |
| 07/28 | 1,347 | 1,352 | 1,338 | 1,345 | -0.74% | 866 | - | -0.3% |
| 07/27 | 1,347 | 1,359 | 1,343 | 1,355 | +1.65% | 994 | - | +0.22% |
| 07/24 | 1,344 | 1,344 | 1,333 | 1,333 | -1.62% | 633 | - | -1.55% |
| 07/23 | 1,363 | 1,363 | 1,348 | 1,355 | +0.3% | 613 | - | -0.07% |
| 07/22 | 1,357 | 1,357 | 1,350 | 1,351 | +1.05% | 2,814 | - | -0.44% |
| 07/21 | 1,342 | 1,342 | 1,337 | 1,337 | +1.13% | 1,870 | - | -1.55% |
| 07/17 | 1,339 | 1,339 | 1,315 | 1,322 | -0.97% | 1,357 | - | -2.72% |
| 07/16 | 1,337 | 1,341 | 1,332 | 1,335 | -0.96% | 523 | - | -1.84% |
| 07/15 | 1,361 | 1,361 | 1,340 | 1,348 | +0.15% | 274 | - | -0.81% |
| 07/14 | 1,349 | 1,349 | 1,336 | 1,346 | +0.9% | 538 | - | -0.88% |
| 07/13 | 1,361 | 1,361 | 1,334 | 1,334 | -1.04% | 548 | - | -1.84% |
| 07/10 | 1,359 | 1,359 | 1,347 | 1,348 | +1.13% | 220 | - | -0.96% |
| 07/09 | 1,367 | 1,367 | 1,331 | 1,333 | -0.89% | 390 | - | -2.2% |
| 07/08 | 1,345 | 1,348 | 1,332 | 1,345 | -0.81% | 684 | - | -1.54% |
| 07/07 | 1,370 | 1,371 | 1,356 | 1,356 | -0.73% | 303 | - | -1.02% |
| 07/06 | 1,370 | 1,371 | 1,362 | 1,366 | +0.59% | 492 | - | -0.36% |
| 07/03 | 1,353 | 1,364 | 1,345 | 1,358 | +0.89% | 2,372 | - | -1.02% |
| 07/02 | 1,357 | 1,357 | 1,346 | 1,346 | +0.45% | 82 | - | -2.04% |
| 07/01 | 1,392 | 1,392 | 1,340 | 1,340 | -2.9% | 1,031 | - | -2.55% |
| 06/30 | 1,400 | 1,400 | 1,374 | 1,380 | +2.99% | 74 | - | +0.22% |
| 06/29 | 1,371 | 1,377 | 1,340 | 1,340 | +0.6% | 2,798 | - | -2.62% |
| 06/26 | 1,389 | 1,389 | 1,332 | 1,332 | -2.92% | 8,725 | - | -3.34% |
| 06/25 | 1,396 | 1,396 | 1,372 | 1,372 | +0.44% | 126 | - | -0.51% |
| 06/24 | 1,372 | 1,372 | 1,358 | 1,366 | -0.87% | 12,451 | - | -0.87% |
| 06/23 | 1,434 | 1,434 | 1,377 | 1,378 | -2.96% | 956 | - | +0.07% |
| 06/22 | 1,405 | 1,424 | 1,402 | 1,420 | +0.92% | 688 | - | +3.2% |
| 06/19 | 1,410 | 1,426 | 1,407 | 1,407 | +1.96% | 2,863 | - | +2.48% |
| 06/18 | 1,378 | 1,384 | 1,369 | 1,380 | -0.5% | 764 | - | +0.66% |
| 06/17 | 1,375 | 1,387 | 1,375 | 1,387 | +0.58% | 1,748 | - | +1.17% |
| 06/16 | 1,356 | 1,388 | 1,356 | 1,379 | +1.4% | 550 | - | +0.58% |
| 06/15 | 1,352 | 1,373 | 1,352 | 1,360 | +1.34% | 3,581 | - | -0.66% |
| 06/12 | 1,336 | 1,350 | 1,335 | 1,342 | +2.76% | 920 | - | -1.9% |
| 06/11 | 1,310 | 1,319 | 1,300 | 1,306 | -2.54% | 7,135 | - | -4.53% |
| 06/10 | 1,366 | 1,366 | 1,326 | 1,340 | -2.33% | 4,766 | - | -2.12% |
| 06/09 | 1,378 | 1,386 | 1,363 | 1,372 | +0.29% | 1,758 | - | +0.37% |
| 06/08 | 1,371 | 1,395 | 1,360 | 1,368 | -2.36% | 3,129 | - | +0.29% |
| 06/05 | 1,409 | 1,412 | 1,397 | 1,401 | -1.13% | 3,338 | - | +2.86% |
| 06/04 | 1,433 | 1,439 | 1,411 | 1,417 | -1.53% | 947 | - | +4.42% |
| 06/03 | 1,414 | 1,484 | 1,414 | 1,439 | +3.97% | 4,917 | - | +6.36% |
| 06/02 | 1,367 | 1,396 | 1,365 | 1,384 | -0.79% | 438 | - | +2.67% |
| 06/01 | 1,400 | 1,402 | 1,395 | 1,395 | -0.29% | 81 | - | +3.64% |
| 05/29 | 1,379 | 1,399 | 1,379 | 1,399 | +1.23% | 366 | - | +4.17% |
| 05/28 | 1,371 | 1,382 | 1,365 | 1,382 | +1.1% | 2,348 | - | +3.06% |
| 05/27 | 1,390 | 1,396 | 1,367 | 1,367 | -0.07% | 943 | - | +2.09% |
| 05/26 | 1,373 | 1,373 | 1,360 | 1,368 | -0.73% | 2,702 | - | +2.24% |
| 05/25 | 1,389 | 1,394 | 1,377 | 1,378 | +0.15% | 780 | - | +3.14% |
| 05/22 | 1,357 | 1,376 | 1,354 | 1,376 | +2.15% | 2,223 | - | +3.15% |
| 05/21 | 1,355 | 1,355 | 1,334 | 1,347 | +0.9% | 990 | - | +1.13% |
| 05/20 | 1,338 | 1,340 | 1,330 | 1,335 | -0.82% | 2,644 | - | +0.23% |
| 05/19 | 1,357 | 1,357 | 1,339 | 1,346 | -0.22% | 2,325 | - | +0.9% |
| 05/18 | 1,362 | 1,362 | 1,338 | 1,349 | -0.22% | 863 | - | +1.05% |
| 05/15 | 1,354 | 1,389 | 1,349 | 1,352 | -1.6% | 2,710 | - | +1.35% |
| 05/14 | 1,400 | 1,400 | 1,361 | 1,374 | -1.01% | 26,148 | - | +3% |
| 05/13 | 1,341 | 1,392 | 1,336 | 1,388 | +3.89% | 13,288 | - | +4.2% |
| 05/12 | 1,367 | 1,427 | 1,336 | 1,336 | -0.07% | 23,375 | - | +0.53% |
| 05/11 | 1,346 | 1,346 | 1,335 | 1,337 | -0.07% | 794 | - | +0.6% |
| 05/08 | 1,341 | 1,341 | 1,326 | 1,338 | -0.37% | 351 | - | +0.83% |
| 05/07 | 1,314 | 1,346 | 1,304 | 1,343 | +4.6% | 1,720 | - | +1.28% |
| 05/01 | 1,302 | 1,302 | 1,284 | 1,284 | -0.85% | 266 | - | -3.17% |
| 04/30 | 1,305 | 1,305 | 1,288 | 1,295 | -1.3% | 1,196 | - | -2.48% |
| 04/28 | 1,297 | 1,312 | 1,297 | 1,312 | +1.31% | 1,582 | - | -1.35% |
| 04/27 | 1,299 | 1,306 | 1,292 | 1,295 | -0.31% | 2,187 | - | -2.63% |
| 04/24 | 1,314 | 1,315 | 1,299 | 1,299 | -0.84% | 1,182 | - | -2.33% |
| 04/23 | 1,337 | 1,337 | 1,299 | 1,310 | -2.24% | 1,027 | - | -1.65% |
| 04/22 | 1,337 | 1,340 | 1,320 | 1,340 | +0.53% | 265 | - | +0.45% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
