2638 グローバルXロボティクス&AI-日本株式ETF

ROA

-%

株価チャート

株価

5/28

前日 (5/27): 2,046
始値: 2,039
高値: 2,042
安値: 2,029
終値 -0.64%: 2,033
出来高 -95.43%: 755

乖離率

株価（5日） 移動平均値: -0.54%
2,044
株価（25日） 移動平均値: -1.74%
2,069
出来高（5日） 移動平均値: -88.2%
6,397

2023/12/27～2024/05/28

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	PER	PBR
2024
05/28	2,039	2,042	2,029	2,033	-0.64%	755	-	-1.74%	-	-
05/27	2,078	2,078	2,028	2,046	+0.2%	16,536	-	-1.11%	-	-
05/24	2,059	2,059	2,026	2,042	-0.83%	4,783	-	-1.21%	-	-
05/23	2,086	2,086	2,039	2,059	+0.98%	5,606	-	-0.39%	-	-
05/22	2,058	2,058	2,039	2,039	-0.92%	4,306	-	-1.35%	-	-
05/21	2,100	2,100	2,058	2,058	-1.34%	3,898	-	-0.53%	-	-
05/20	2,058	2,100	2,058	2,086	+0.72%	6,745	-	+0.77%	-	-
05/17	2,101	2,101	2,068	2,071	-1.33%	1,842	-	0%	-	-
05/16	2,119	2,119	2,088	2,099	+1.16%	3,910	-	+1.3%	-	-
05/15	2,121	2,121	2,072	2,075	-1.89%	1,646	-	+0.19%	-	-
05/14	2,118	2,123	2,109	2,115	+0.43%	117,425	-	+2.17%	-	-
05/13	2,118	2,118	2,099	2,106	-0.24%	2,272	-	+1.74%	-	-
05/10	2,113	2,138	2,107	2,111	0%	2,071	-	+2.03%	-	-
05/09	2,108	2,137	2,108	2,111	+0.67%	17,003	-	+2.03%	-	-
05/08	2,125	2,125	2,093	2,097	-1.64%	10,092	-	+1.3%	-	-
05/07	2,098	2,132	2,098	2,132	+1.77%	8,646	-	+2.95%	-	-
05/02	2,091	2,101	2,086	2,095	-0.19%	8,045	-	+1.16%	-	-
05/01	2,039	2,105	2,039	2,099	+0.57%	2,959	-	+1.3%	-	-
04/30	2,090	2,104	2,072	2,087	+1.95%	10,031	-	+0.63%	-	-
04/26	2,017	2,055	2,017	2,047	+1.39%	15,068	-	-1.4%	-	-
04/25	2,068	2,068	2,018	2,019	-2.37%	4,887	-	-2.98%	-	-
04/24	2,055	2,072	2,050	2,068	+1.92%	8,331	-	-0.86%	-	-
04/23	2,033	2,042	2,021	2,029	+0.25%	3,903	-	-2.87%	-	-
04/22	1,970	2,035	1,890	2,024	+2.17%	11,754	-	-3.3%	-	-
04/19	2,045	2,045	1,962	1,981	-2.22%	42,713	-	-5.44%	-	-
04/18	2,006	2,037	2,004	2,026	+0.9%	1,092	-	-3.48%	-	-
04/17	2,034	2,034	2,004	2,008	-1.38%	7,052	-	-4.43%	-	-
04/16	2,035	2,046	2,020	2,036	-0.92%	4,530	-	-3.28%	-	-
04/15	2,070	2,070	2,051	2,055	-1.53%	7,822	-	-2.47%	-	-
04/12	2,129	2,129	2,087	2,087	-0.38%	5,215	-	-1.18%	-	-
04/11	2,085	2,096	2,072	2,095	-0.1%	7,204	-	-0.95%	-	-
04/10	2,144	2,144	2,097	2,097	-0.33%	4,046	-	-0.99%	-	-
04/09	2,080	2,108	2,079	2,104	+1.84%	21,826	-	-0.8%	-	-
04/08	2,113	2,113	2,060	2,066	0%	13,769	-	-2.73%	-	-
04/05	2,063	2,071	2,047	2,066	-1.81%	13,460	-	-2.91%	-	-
04/04	2,109	2,122	2,099	2,104	+1.2%	2,945	-	-1.27%	-	-
04/03	2,095	2,097	2,075	2,079	-1.19%	5,620	-	-2.58%	-	-
04/02	2,145	2,145	2,100	2,104	-1.5%	10,606	-	-1.59%	-	-
04/01	2,145	2,161	2,133	2,136	-0.05%	8,676	-	-0.14%	-	-
03/29	2,140	2,140	2,124	2,137	+0.75%	13,167	-	-0.05%	-	-
03/28	2,139	2,143	2,120	2,121	-0.33%	4,095	-	-0.66%	-	-
03/27	2,118	2,148	2,118	2,128	-0.61%	8,884	-	-0.28%	-	-
03/26	2,145	2,145	2,118	2,141	+0.38%	7,155	-	+0.47%	-	-
03/25	2,180	2,180	2,133	2,133	-1.75%	6,035	-	+0.23%	-	-
03/22	2,185	2,185	2,158	2,171	+0.23%	3,011	-	+2.26%	-	-
03/21	2,181	2,181	2,162	2,166	+1.17%	7,005	-	+2.36%	-	-
03/19	2,158	2,158	2,108	2,141	+0.8%	6,496	-	+1.37%	-	-
03/18	2,088	2,124	2,085	2,124	+2.36%	3,056	-	+0.85%	-	-
03/15	2,074	2,086	2,067	2,075	+0.05%	6,916	-	-1.28%	-	-
03/14	2,087	2,087	2,054	2,074	-0.53%	34,769	-	-1.14%	-	-
03/13	2,149	2,149	2,073	2,085	-0.67%	7,815	-	-0.62%	-	-
03/12	2,080	2,099	2,050	2,099	+0.1%	50,901	-	+0.1%	-	-
03/11	2,112	2,169	2,079	2,097	-2.83%	16,964	-	+0.05%	-	-
03/08	2,178	2,178	2,149	2,158	-0.55%	5,812	-	+3.06%	-	-
03/07	2,200	2,200	2,165	2,170	-0.09%	5,673	-	+3.88%	-	-
03/06	2,154	2,175	2,154	2,172	-0.32%	9,824	-	+4.17%	-	-
03/05	2,196	2,196	2,153	2,179	-0.32%	14,338	-	+4.71%	-	-
03/04	2,185	2,199	2,177	2,186	+1.06%	22,707	-	+5.35%	-	-
03/01	2,153	2,165	2,148	2,163	+0.93%	23,780	-	+4.44%	-	-
02/29	2,162	2,162	2,126	2,143	-1.38%	23,127	-	+3.68%	-	-
02/28	2,185	2,185	2,156	2,173	0%	23,633	-	+5.23%	-	-
02/27	2,133	2,174	2,133	2,173	+1.92%	14,374	-	+5.43%	-	-
02/26	2,101	2,146	2,101	2,132	+1.52%	19,882	-	+3.7%	-	-
02/22	2,085	2,102	2,085	2,100	+1.01%	6,638	-	+2.34%	-	-
02/21	2,088	2,088	2,068	2,079	-0.43%	7,945	-	+1.41%	-	-
02/20	2,066	2,089	2,064	2,088	+1.11%	9,487	-	+1.85%	-	-
02/19	2,099	2,099	2,050	2,065	+0.78%	7,257	-	+0.73%	-	-
02/16	2,060	2,060	2,023	2,049	+1.64%	6,740	-	-0.15%	-	-
02/15	2,015	2,024	2,000	2,016	+0.85%	13,077	-	-1.8%	-	-
02/14	2,021	2,023	1,986	1,999	-2.39%	6,891	-	-2.68%	-	-
02/13	2,030	2,121	2,021	2,048	+1.84%	19,994	-	-0.34%	-	-
02/09	2,005	2,020	2,005	2,011	+0.1%	13,768	-	-2%	-	-
02/08	2,013	2,013	1,989	2,009	+0.95%	10,906	-	-2.05%	-	-
02/07	2,030	2,030	1,982	1,990	-3.35%	20,675	-	-2.97%	-	-
02/06	2,125	2,125	2,005	2,059	-0.77%	12,794	-	+0.39%	-	-
02/05	2,070	2,085	2,070	2,075	+0.63%	3,936	-	+1.27%	-	-
02/02	2,060	2,077	2,052	2,062	+1.08%	2,960	-	+0.88%	-	-
02/01	2,028	2,057	2,027	2,040	-0.78%	5,592	-	0%	-	-
01/31	2,069	2,070	2,027	2,056	-0.53%	12,269	-	+0.93%	-	-
01/30	2,087	2,087	2,058	2,067	+0.78%	53,861	-	+1.67%	-	-
01/29	2,080	2,080	2,047	2,051	+0.1%	3,509	-	+1.03%	-	-
01/26	2,098	2,120	2,043	2,049	-1.01%	15,152	-	+1.14%	-	-
01/25	2,055	2,070	2,045	2,070	-0.19%	4,082	-	+2.37%	-	-
01/24	2,114	2,114	2,065	2,074	-0.81%	4,947	-	+2.83%	-	-
01/23	2,100	2,112	2,086	2,091	+0.48%	4,437	-	+4.03%	-	-
01/22	2,146	2,146	2,066	2,081	+1.71%	10,833	-	+3.89%	-	-
01/19	2,031	2,055	2,031	2,046	+1.04%	1,774	-	+2.56%	-	-
01/18	2,042	2,046	2,025	2,025	-1.7%	30,222	-	+1.76%	-	-
01/17	2,078	2,095	2,055	2,060	-0.43%	6,803	-	+3.73%	-	-
01/16	2,069	2,087	2,066	2,069	-1.38%	5,762	-	+4.49%	-	-
01/15	2,102	2,105	2,080	2,098	-0.33%	6,803	-	+6.12%	-	-
01/12	2,050	2,106	2,050	2,105	+1.3%	9,979	-	+6.91%	-	-
01/11	2,070	2,078	2,057	2,078	+1.61%	11,547	-	+5.86%	-	-
01/10	2,019	2,045	2,010	2,045	+1.89%	3,557	-	+4.44%	-	-
01/09	2,062	2,062	1,939	2,007	+1.77%	7,339	-	+2.66%	-	-
01/05	1,991	1,991	1,966	1,972	-0.85%	2,593	-	+0.97%	-	-
01/04	1,967	1,990	1,956	1,989	-0.9%	5,584	-	+1.84%	-	-
2023
12/29	2,004	2,010	1,992	2,007	0%	4,565	-	+2.82%	-	-
12/28	1,991	2,130	1,987	2,007	+0.5%	5,529	-	+2.82%	-	-
12/27	1,975	1,999	1,975	1,997	+1.99%	12,324	-	+2.41%	-	-