グローバルX US REIT・トップ20 ETF（2018）の株価チャート
株価
6/12
- 前日 (6/11)
- 1,313
- 始値
- 1,317
- 高値
- 1,317
- 安値
- 1,310
- 終値 -0.08%
- 1,312
- 出来高 -77.69%
- 56
乖離率
- 株価（5日）
移動平均値 - +0.61%
1,304 - 株価（25日）
移動平均値 - +2.26%
1,283 - 出来高（5日）
移動平均値 - -99.6%
13,898
2026/01/15～2026/06/12
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 06/12 | 1,317 | 1,317 | 1,310 | 1,312 | -0.08% | 56 | - | +2.26% | - | - |
| 06/11 | 1,314 | 1,317 | 1,313 | 1,313 | +0.15% | 251 | - | +2.5% | - | - |
| 06/10 | 1,305 | 1,312 | 1,304 | 1,311 | +2.26% | 787 | - | +2.5% | - | - |
| 06/09 | 1,292 | 1,292 | 1,278 | 1,282 | -1.54% | 33,757 | - | +0.31% | - | - |
| 06/08 | 1,293 | 1,302 | 1,293 | 1,302 | +0.7% | 34,637 | - | +1.96% | - | - |
| 06/05 | 1,280 | 1,293 | 1,280 | 1,293 | +2.13% | 647 | - | +1.41% | - | - |
| 06/04 | 1,266 | 1,267 | 1,263 | 1,266 | +0.08% | 16,108 | - | -0.63% | - | - |
| 06/03 | 1,261 | 1,268 | 1,261 | 1,265 | +0.4% | 258 | - | -0.71% | - | - |
| 06/02 | 1,270 | 1,270 | 1,260 | 1,260 | -1.49% | 9,294 | - | -1.1% | - | - |
| 06/01 | 1,291 | 1,291 | 1,277 | 1,279 | -1.08% | 12,354 | - | +0.39% | - | - |
| 05/29 | 1,301 | 1,301 | 1,293 | 1,293 | -0.54% | 347 | - | +1.41% | - | - |
| 05/28 | 1,300 | 1,300 | 1,297 | 1,300 | +0.08% | 66,441 | - | +2.04% | - | - |
| 05/27 | 1,295 | 1,300 | 1,295 | 1,299 | +0.46% | 610 | - | +2.04% | - | - |
| 05/26 | 1,292 | 1,293 | 1,292 | 1,293 | +0.15% | 110 | - | +1.65% | - | - |
| 05/25 | 1,296 | 1,296 | 1,287 | 1,291 | +0.08% | 44,117 | - | +1.65% | - | - |
| 05/22 | 1,286 | 1,290 | 1,286 | 1,290 | +0.39% | 80 | - | +1.74% | - | - |
| 05/21 | 1,295 | 1,295 | 1,285 | 1,285 | +1.18% | 845 | - | +1.5% | - | - |
| 05/20 | 1,273 | 1,274 | 1,268 | 1,270 | +0.32% | 160 | - | +0.4% | - | - |
| 05/19 | 1,251 | 1,266 | 1,251 | 1,266 | +1.69% | 1,031 | - | +0.24% | - | - |
| 05/18 | 1,259 | 1,259 | 1,243 | 1,245 | -1.81% | 43 | - | -1.27% | - | - |
| 05/15 | 1,268 | 1,268 | 1,263 | 1,268 | +0.08% | 56,403 | - | +0.71% | - | - |
| 05/14 | 1,278 | 1,278 | 1,264 | 1,267 | -0.78% | 6,019 | - | +0.88% | - | - |
| 05/13 | 1,277 | 1,278 | 1,274 | 1,277 | 0% | 61 | - | +1.83% | - | - |
| 05/12 | 1,262 | 1,277 | 1,262 | 1,277 | +1.19% | 40,043 | - | +2.16% | - | - |
| 05/11 | 1,264 | 1,265 | 1,261 | 1,262 | -0.16% | 10,567 | - | +1.28% | - | - |
| 05/08 | 1,275 | 1,275 | 1,262 | 1,264 | -1.02% | 68 | - | +1.77% | - | - |
| 05/07 | 1,277 | 1,277 | 1,270 | 1,277 | +0.31% | 151 | - | +3.15% | - | - |
| 05/01 | 1,270 | 1,276 | 1,270 | 1,273 | +0.32% | 250 | - | +3.16% | - | - |
| 04/30 | 1,251 | 1,269 | 1,251 | 1,269 | +1.04% | 12,930 | - | +3.25% | - | - |
| 04/28 | 1,266 | 1,266 | 1,255 | 1,256 | -0.63% | 10,388 | - | +2.53% | - | - |
| 04/27 | 1,274 | 1,274 | 1,262 | 1,264 | -0.47% | 84 | - | +3.44% | - | - |
| 04/24 | 1,261 | 1,273 | 1,261 | 1,270 | +1.6% | 46 | - | +4.27% | - | - |
| 04/23 | 1,264 | 1,264 | 1,250 | 1,250 | -1.81% | 31 | - | +2.88% | - | - |
| 04/22 | 1,286 | 1,286 | 1,271 | 1,273 | -1.62% | 72 | - | +4.86% | - | - |
| 04/21 | 1,284 | 1,295 | 1,284 | 1,294 | +1.01% | 142 | - | +6.68% | - | - |
| 04/20 | 1,280 | 1,284 | 1,280 | 1,281 | +0.47% | 32,003 | - | +5.87% | - | - |
| 04/17 | 1,253 | 1,275 | 1,253 | 1,275 | +1.76% | 1,226 | - | +5.63% | - | - |
| 04/16 | 1,260 | 1,260 | 1,253 | 1,253 | -0.48% | 445 | - | +3.98% | - | - |
| 04/15 | 1,250 | 1,260 | 1,250 | 1,259 | +1.37% | 478 | - | +4.57% | - | - |
| 04/14 | 1,245 | 1,247 | 1,242 | 1,242 | 0% | 160 | - | +3.24% | - | - |
| 04/13 | 1,241 | 1,242 | 1,240 | 1,242 | +0.08% | 41,157 | - | +3.33% | - | - |
| 04/10 | 1,240 | 1,241 | 1,238 | 1,241 | +1.55% | 399 | - | +3.24% | - | - |
| 04/09 | 1,221 | 1,225 | 1,221 | 1,222 | +0.66% | 10,534 | - | +1.66% | - | - |
| 04/08 | 1,216 | 1,216 | 1,211 | 1,214 | +0.75% | 49,192 | - | +0.91% | - | - |
| 04/07 | 1,204 | 1,209 | 1,204 | 1,205 | +0.08% | 36 | - | +0.08% | - | - |
| 04/06 | 1,175 | 1,216 | 1,175 | 1,204 | -0.08% | 1,368 | - | -0.17% | - | - |
| 04/03 | 1,194 | 1,205 | 1,194 | 1,205 | +2.21% | 685 | - | -0.17% | - | - |
| 04/02 | 1,181 | 1,181 | 1,179 | 1,179 | +0.17% | 39,472 | - | -2.32% | - | - |
| 04/01 | 1,180 | 1,180 | 1,175 | 1,177 | +0.51% | 75 | - | -2.65% | - | - |
| 03/31 | 1,160 | 1,173 | 1,160 | 1,171 | +1.04% | 34,429 | - | -3.3% | - | - |
| 03/30 | 1,155 | 1,160 | 1,155 | 1,159 | -0.77% | 19,831 | - | -4.45% | - | - |
| 03/27 | 1,168 | 1,172 | 1,168 | 1,168 | +0.6% | 168 | - | -3.95% | - | - |
| 03/26 | 1,167 | 1,167 | 1,161 | 1,161 | -0.51% | 35 | - | -4.68% | - | - |
| 03/25 | 1,174 | 1,174 | 1,164 | 1,167 | +0.26% | 29,992 | - | -4.34% | - | - |
| 03/24 | 1,167 | 1,168 | 1,164 | 1,164 | -0.17% | 10,121 | - | -4.75% | - | - |
| 03/23 | 1,168 | 1,171 | 1,166 | 1,166 | -3.72% | 20,013 | - | -4.66% | - | - |
| 03/19 | 1,224 | 1,224 | 1,210 | 1,211 | -1.38% | 183 | - | -1.06% | - | - |
| 03/18 | 1,231 | 1,231 | 1,227 | 1,228 | +0.24% | 56 | - | +0.41% | - | - |
| 03/17 | 1,233 | 1,233 | 1,225 | 1,225 | +0.16% | 24 | - | +0.25% | - | - |
| 03/16 | 1,232 | 1,232 | 1,222 | 1,223 | +0.16% | 44,692 | - | +0.25% | - | - |
| 03/13 | 1,215 | 1,224 | 1,215 | 1,221 | +0.49% | 20,855 | - | +0.25% | - | - |
| 03/12 | 1,235 | 1,235 | 1,213 | 1,215 | -1.54% | 332 | - | 0% | - | - |
| 03/11 | 1,245 | 1,245 | 1,233 | 1,234 | +0.73% | 50 | - | +1.82% | - | - |
| 03/10 | 1,225 | 1,227 | 1,225 | 1,225 | +0.57% | 10,052 | - | +1.41% | - | - |
| 03/09 | 1,224 | 1,224 | 1,214 | 1,218 | -2.01% | 11,732 | - | +1.08% | - | - |
| 03/06 | 1,243 | 1,243 | 1,240 | 1,243 | 0% | 528 | - | +3.5% | - | - |
| 03/05 | 1,243 | 1,246 | 1,240 | 1,243 | +0.08% | 30,485 | - | +3.93% | - | - |
| 03/04 | 1,252 | 1,252 | 1,242 | 1,242 | -0.56% | 103 | - | +4.28% | - | - |
| 03/03 | 1,255 | 1,257 | 1,249 | 1,249 | +0.73% | 834 | - | +5.22% | - | - |
| 03/02 | 1,234 | 1,240 | 1,232 | 1,240 | +0.81% | 21,261 | - | +4.73% | - | - |
| 02/27 | 1,227 | 1,232 | 1,227 | 1,230 | +0.24% | 119 | - | +4.06% | - | - |
| 02/26 | 1,235 | 1,235 | 1,226 | 1,227 | -0.24% | 345 | - | +3.98% | - | - |
| 02/25 | 1,230 | 1,237 | 1,230 | 1,230 | +0.24% | 725 | - | +4.41% | - | - |
| 02/24 | 1,229 | 1,229 | 1,224 | 1,227 | +0.74% | 20,013 | - | +4.34% | - | - |
| 02/20 | 1,217 | 1,218 | 1,215 | 1,218 | -0.08% | 558 | - | +3.66% | - | - |
| 02/19 | 1,227 | 1,227 | 1,215 | 1,219 | -0.65% | 666 | - | +3.92% | - | - |
| 02/18 | 1,220 | 1,227 | 1,220 | 1,227 | +1.32% | 185 | - | +4.78% | - | - |
| 02/17 | 1,228 | 1,228 | 1,211 | 1,211 | -0.08% | 171 | - | +3.68% | - | - |
| 02/16 | 1,203 | 1,212 | 1,203 | 1,212 | +1.51% | 1,279 | - | +4.03% | - | - |
| 02/13 | 1,194 | 1,194 | 1,189 | 1,194 | -0.08% | 47,371 | - | +2.75% | - | - |
| 02/12 | 1,193 | 1,195 | 1,187 | 1,195 | +1.01% | 10,264 | - | +3.11% | - | - |
| 02/10 | 1,186 | 1,188 | 1,179 | 1,183 | -0.5% | 372 | - | +2.25% | - | - |
| 02/09 | 1,200 | 1,200 | 1,185 | 1,189 | +1.36% | 61,627 | - | +3.03% | - | - |
| 02/06 | 1,184 | 1,184 | 1,169 | 1,173 | -0.09% | 141,855 | - | +1.82% | - | - |
| 02/05 | 1,164 | 1,176 | 1,164 | 1,174 | +1.82% | 10,849 | - | +2% | - | - |
| 02/04 | 1,147 | 1,153 | 1,146 | 1,153 | +1.14% | 5,068 | - | +0.35% | - | - |
| 02/03 | 1,145 | 1,145 | 1,137 | 1,140 | -0.44% | 309 | - | -0.7% | - | - |
| 02/02 | 1,144 | 1,154 | 1,144 | 1,145 | +0.7% | 17,702 | - | -0.17% | - | - |
| 01/30 | 1,122 | 1,139 | 1,122 | 1,137 | +1.88% | 777 | - | -0.79% | - | - |
| 01/29 | 1,129 | 1,129 | 1,112 | 1,116 | -0.36% | 695 | - | -2.62% | - | - |
| 01/28 | 1,131 | 1,131 | 1,120 | 1,120 | -1.41% | 598 | - | -2.27% | - | - |
| 01/27 | 1,144 | 1,144 | 1,133 | 1,136 | -0.09% | 197 | - | -0.87% | - | - |
| 01/26 | 1,154 | 1,154 | 1,133 | 1,137 | -2.57% | 8,757 | - | -0.79% | - | - |
| 01/23 | 1,164 | 1,168 | 1,164 | 1,167 | -1.27% | 12,299 | - | +1.83% | - | - |
| 01/22 | 1,171 | 1,182 | 1,171 | 1,182 | +0.42% | 738 | - | +3.32% | - | - |
| 01/21 | 1,186 | 1,186 | 1,173 | 1,177 | -1.01% | 10,426 | - | +3.06% | - | - |
| 01/20 | 1,200 | 1,200 | 1,188 | 1,189 | -0.17% | 18,828 | - | +4.21% | - | - |
| 01/19 | 1,182 | 1,192 | 1,182 | 1,191 | +0.76% | 876 | - | +4.66% | - | - |
| 01/16 | 1,179 | 1,199 | 1,179 | 1,182 | +0.42% | 571 | - | +4.05% | - | - |
| 01/15 | 1,170 | 1,177 | 1,170 | 1,177 | +0.86% | 774 | - | +3.7% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2024年 6月期 | 1,225 11/28 | 955 4/19 | 74,857 7/1 | +4.85% 5/20 | -5.94% 8/5 |
| 2025年 6月期 | 1,167 10/27 1/27 | 930 4/10 4/9 | 88,874 4/3 | +5.99% 5/12 | -13.21% 4/9 |
| 最新 | 1,312 2026/6/12 | 56 | +2.26% 1,283 | ||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 0%（1倍）
- 2026/06/12 vs 2025/12/30
- 16%（1.16倍）
- 過去安値
930円（2025/04/10） - 41%（1.41倍）
1,312円（6/12）
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。
