kabutan

Global X S&P 500 ETF (Dynamic Protection)(379A) Historical

379A
TSE ETF
Global X S&P 500 ETF (Dynamic Protection)
1,210
JPY
-7
(-0.58%)
Mar 19, 1:04 pm JST
7.58
USD
Mar 19, 12:04 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News
52 Week High Jan 13, 2026
1,300 JPY
52 Week Low Jun 25, 2025
1,007 JPY
Yearly High Jan 13, 2026
1,300 JPY
Yearly Low Jun 25, 2025
1,007 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 19, 2026 1,217 1,217 1,210 1,210 -7 -0.58% 5,439

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 18, 2026 1,220 1,220 1,216 1,217 +2 +0.16% 479
Mar 17, 2026 1,223 1,228 1,212 1,215 +2 +0.16% 780
Mar 16, 2026 1,219 1,219 1,206 1,213 -7 -0.57% 199
Mar 13, 2026 1,201 1,221 1,201 1,220 +1 +0.08% 1,740
Mar 12, 2026 1,230 1,230 1,216 1,219 -9 -0.73% 110
Mar 11, 2026 1,226 1,229 1,226 1,228 +9 +0.74% 40
Mar 10, 2026 1,212 1,219 1,212 1,219 +7 +0.58% 110
Mar 9, 2026 1,192 1,233 1,190 1,212 -17 -1.38% 9,297
Mar 6, 2026 1,234 1,234 1,228 1,229 -1 -0.08% 576
Mar 5, 2026 1,234 1,234 1,223 1,230 +13 +1.07% 494
Mar 4, 2026 1,216 1,228 1,216 1,217 -7 -0.57% 206
Mar 3, 2026 1,218 1,233 1,218 1,224 0 0.00% 523
Mar 2, 2026 1,249 1,249 1,219 1,224 0 0.00% 147
Feb 27, 2026 1,237 1,237 1,221 1,224 -7 -0.57% 62
Feb 26, 2026 1,237 1,237 1,229 1,231 +11 +0.90% 38
Feb 25, 2026 1,215 1,237 1,215 1,220 +7 +0.58% 803
Feb 24, 2026 1,212 1,213 1,212 1,213 -2 -0.16% 642
Feb 20, 2026 1,183 1,215 1,183 1,215 +7 +0.58% 1,382
Feb 19, 2026 1,199 1,208 1,185 1,208 +9 +0.75% 530
Feb 18, 2026 1,185 1,199 1,185 1,199 +18 +1.52% 1,638