グローバルX米国優先証券ETF(隔月分配型)（2019）のPBR（株価純資産倍率）の推移
2026/04/23～2026/09/17
株価＆PBRの推移
| 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 | ||||||||||
| 09/17 | 985 | 989 | 975 | 975 | +0.62% | 2,455 | - | -2.79% | - | - |
| 09/16 | 984 | 984 | 966 | 969 | +0.41% | 4,667 | - | -3.58% | - | - |
| 09/15 | 976 | 980 | 964 | 965 | -1.13% | 12,068 | - | -4.17% | - | - |
| 09/14 | 975 | 984 | 966 | 976 | -0.41% | 8,879 | - | -3.27% | - | - |
| 09/11 | 971 | 980 | 966 | 980 | -0.1% | 9,903 | - | -3.07% | - | - |
| 09/10 | 984 | 985 | 962 | 981 | 0% | 14,093 | - | -3.06% | - | - |
| 09/09 | 980 | 985 | 975 | 981 | -0.51% | 6,343 | - | -3.25% | - | - |
| 09/08 | 1,012 | 1,012 | 970 | 986 | -1.69% | 24,350 | - | -2.95% | - | - |
| 09/07 | 1,000 | 1,005 | 992 | 1,003 | +0.4% | 2,975 | - | -1.28% | - | - |
| 09/04 | 997 | 1,001 | 987 | 999 | +0.5% | 11,720 | - | -1.87% | - | - |
| 09/03 | 1,013 | 1,013 | 994 | 994 | -0.8% | 22,887 | - | -2.45% | - | - |
| 09/02 | 1,017 | 1,017 | 1,002 | 1,002 | -1.28% | 10,625 | - | -1.86% | - | - |
| 09/01 | 1,021 | 1,027 | 1,012 | 1,015 | -1.26% | 7,842 | - | -0.78% | - | - |
| 08/31 | 1,021 | 1,028 | 1,017 | 1,028 | +0.69% | 6,752 | - | +0.39% | - | - |
| 08/28 | 1,022 | 1,022 | 1,017 | 1,021 | -0.1% | 1,374 | - | -0.29% | - | - |
| 08/27 | 1,017 | 1,022 | 1,016 | 1,022 | +0.49% | 747 | - | -0.29% | - | - |
| 08/26 | 1,021 | 1,021 | 1,014 | 1,017 | 0% | 1,016 | - | -0.97% | - | - |
| 08/25 | 1,013 | 1,017 | 1,013 | 1,017 | +0.3% | 2,134 | - | -1.07% | - | - |
| 08/24 | 1,020 | 1,022 | 1,010 | 1,014 | +0.3% | 4,302 | - | -1.46% | - | - |
| 08/21 | 1,025 | 1,025 | 1,011 | 1,011 | -1.37% | 6,357 | - | -1.94% | - | - |
| 08/20 | 1,026 | 1,026 | 1,012 | 1,025 | 0% | 4,973 | - | -0.68% | - | - |
| 08/19 | 1,025 | 1,027 | 1,014 | 1,025 | 0% | 3,156 | - | -0.77% | - | - |
| 08/18 | 1,025 | 1,026 | 1,020 | 1,025 | -0.1% | 1,724 | - | -0.87% | - | - |
| 08/17 | 1,025 | 1,026 | 1,021 | 1,026 | +0.1% | 1,542 | - | -0.87% | - | - |
| 08/14 | 1,024 | 1,025 | 1,020 | 1,025 | +1.28% | 1,671 | - | -1.06% | - | - |
| 08/13 | 1,022 | 1,024 | 1,012 | 1,012 | -1.17% | 6,655 | - | -2.41% | - | - |
| 08/12 | 1,027 | 1,027 | 1,019 | 1,024 | +0.39% | 1,906 | - | -1.44% | - | - |
| 08/10 | 1,027 | 1,027 | 1,014 | 1,020 | +0.39% | 6,688 | - | -1.92% | - | - |
| 08/07 | 1,027 | 1,027 | 1,014 | 1,016 | -0.59% | 2,874 | - | -2.4% | - | - |
| 08/06 | 1,016 | 1,028 | 1,016 | 1,022 | -0.58% | 2,194 | - | -1.92% | - | - |
| 08/05 | 1,022 | 1,028 | 1,015 | 1,028 | +0.98% | 1,535 | - | -1.44% | - | - |
| 08/04 | 1,017 | 1,020 | 1,013 | 1,018 | +1.5% | 3,084 | - | -2.49% | - | - |
| 08/03 | 1,040 | 1,040 | 995 | 1,003 | -3.19% | 34,094 | - | -4.02% | - | - |
| 07/31 | 1,036 | 1,036 | 1,023 | 1,036 | +0.39% | 6,637 | - | -1.05% | - | - |
| 07/30 | 1,042 | 1,042 | 1,030 | 1,032 | -0.96% | 3,428 | - | -1.43% | - | - |
| 07/29 | 1,043 | 1,043 | 1,035 | 1,042 | +0.19% | 4,264 | - | -0.48% | - | - |
| 07/28 | 1,039 | 1,040 | 1,039 | 1,040 | 0% | 1,071 | - | -0.67% | - | - |
| 07/27 | 1,046 | 1,046 | 1,038 | 1,040 | -0.48% | 1,675 | - | -0.76% | - | - |
| 07/24 | 1,047 | 1,048 | 1,037 | 1,045 | -0.1% | 5,310 | - | -0.29% | - | - |
| 07/23 | 1,040 | 1,046 | 1,040 | 1,046 | -0.95% | 4,048 | - | -0.19% | - | - |
| 07/22 | 1,055 | 1,062 | 1,050 | 1,056 | +0.96% | 4,676 | - | +0.76% | - | - |
| 07/21 | 1,059 | 1,059 | 1,046 | 1,046 | -0.66% | 9,452 | - | -0.1% | - | - |
| 07/17 | 1,053 | 1,053 | 1,042 | 1,053 | +0.19% | 5,246 | - | +0.57% | - | - |
| 07/16 | 1,051 | 1,051 | 1,049 | 1,051 | +0.1% | 1,216 | - | +0.48% | - | - |
| 07/15 | 1,048 | 1,050 | 1,047 | 1,050 | 0% | 1,634 | - | +0.38% | - | - |
| 07/14 | 1,051 | 1,051 | 1,046 | 1,050 | -0.1% | 2,692 | - | +0.48% | - | - |
| 07/13 | 1,048 | 1,051 | 1,048 | 1,051 | +0.1% | 1,788 | - | +0.57% | - | - |
| 07/10 | 1,051 | 1,051 | 1,048 | 1,050 | -0.1% | 2,097 | - | +0.48% | - | - |
| 07/09 | 1,050 | 1,051 | 1,048 | 1,051 | 0% | 1,076 | - | +0.67% | - | - |
| 07/08 | 1,051 | 1,051 | 1,049 | 1,051 | +0.19% | 2,152 | - | +0.67% | - | - |
| 07/07 | 1,050 | 1,050 | 1,048 | 1,049 | +0.1% | 2,564 | - | +0.58% | - | - |
| 07/06 | 1,059 | 1,059 | 1,040 | 1,048 | -0.66% | 5,350 | - | +0.48% | - | - |
| 07/03 | 1,048 | 1,055 | 1,041 | 1,055 | +0.76% | 5,750 | - | +1.25% | - | - |
| 07/02 | 1,050 | 1,050 | 1,041 | 1,047 | +0.19% | 2,051 | - | +0.58% | - | - |
| 07/01 | 1,055 | 1,055 | 1,044 | 1,045 | +0.1% | 1,438 | - | +0.38% | - | - |
| 06/30 | 1,041 | 1,044 | 1,040 | 1,044 | 0% | 3,743 | - | +0.38% | - | - |
| 06/29 | 1,047 | 1,060 | 1,042 | 1,044 | +0.29% | 10,410 | - | +0.38% | - | - |
| 06/26 | 1,046 | 1,046 | 1,040 | 1,041 | -0.38% | 3,740 | - | +0.19% | - | - |
| 06/25 | 1,038 | 1,045 | 1,038 | 1,045 | +0.29% | 784 | - | +0.58% | - | - |
| 06/24 | 1,040 | 1,043 | 1,035 | 1,042 | -0.29% | 20,929 | - | +0.29% | - | - |
| 06/23 | 1,048 | 1,049 | 1,043 | 1,045 | -0.29% | 515 | - | +0.67% | - | - |
| 06/22 | 1,050 | 1,050 | 1,041 | 1,048 | -0.19% | 4,559 | - | +0.96% | - | - |
| 06/19 | 1,044 | 1,050 | 1,044 | 1,050 | +0.48% | 3,568 | - | +1.16% | - | - |
| 06/18 | 1,044 | 1,046 | 1,041 | 1,045 | +0.1% | 1,636 | - | +0.67% | - | - |
| 06/17 | 1,041 | 1,045 | 1,040 | 1,044 | +0.29% | 2,935 | - | +0.58% | - | - |
| 06/16 | 1,043 | 1,043 | 1,036 | 1,041 | -0.1% | 1,767 | - | +0.29% | - | - |
| 06/15 | 1,035 | 1,042 | 1,035 | 1,042 | +0.87% | 4,452 | - | +0.39% | - | - |
| 06/12 | 1,039 | 1,039 | 1,033 | 1,033 | -0.48% | 542 | - | -0.48% | - | - |
| 06/11 | 1,034 | 1,038 | 1,027 | 1,038 | 0% | 1,305 | - | 0% | - | - |
| 06/10 | 1,040 | 1,040 | 1,032 | 1,038 | -0.1% | 4,216 | - | 0% | - | - |
| 06/09 | 1,041 | 1,041 | 1,034 | 1,039 | -0.19% | 1,101 | - | +0.1% | - | - |
| 06/08 | 1,042 | 1,042 | 1,035 | 1,041 | -0.1% | 4,790 | - | +0.29% | - | - |
| 06/05 | 1,040 | 1,042 | 1,032 | 1,042 | +0.58% | 3,063 | - | +0.29% | - | - |
| 06/04 | 1,037 | 1,037 | 1,035 | 1,036 | +0.19% | 615 | - | -0.29% | - | - |
| 06/03 | 1,040 | 1,040 | 1,034 | 1,034 | -0.48% | 5,437 | - | -0.58% | - | - |
| 06/02 | 1,039 | 1,040 | 1,033 | 1,039 | +0.39% | 1,698 | - | -0.1% | - | - |
| 06/01 | 1,040 | 1,040 | 1,035 | 1,035 | -0.29% | 1,829 | - | -0.48% | - | - |
| 05/29 | 1,040 | 1,040 | 1,026 | 1,038 | +0.48% | 6,580 | - | -0.19% | - | - |
| 05/28 | 1,023 | 1,033 | 1,022 | 1,033 | +0.29% | 7,142 | - | -0.67% | - | - |
| 05/27 | 1,029 | 1,033 | 1,029 | 1,030 | -0.19% | 1,122 | - | -0.96% | - | - |
| 05/26 | 1,025 | 1,040 | 1,025 | 1,032 | -0.19% | 7,627 | - | -0.77% | - | - |
| 05/25 | 1,037 | 1,037 | 1,031 | 1,034 | +0.19% | 5,548 | - | -0.58% | - | - |
| 05/22 | 1,035 | 1,035 | 1,029 | 1,032 | -0.19% | 3,396 | - | -0.77% | - | - |
| 05/21 | 1,027 | 1,038 | 1,020 | 1,034 | -0.48% | 7,503 | - | -0.58% | - | - |
| 05/20 | 1,041 | 1,041 | 1,031 | 1,039 | -0.19% | 2,568 | - | -0.1% | - | - |
| 05/19 | 1,041 | 1,043 | 1,034 | 1,041 | +0.1% | 1,996 | - | +0.19% | - | - |
| 05/18 | 1,072 | 1,072 | 1,035 | 1,040 | -0.86% | 15,180 | - | +0.1% | - | - |
| 05/15 | 1,054 | 1,054 | 1,044 | 1,049 | +0.1% | 1,826 | - | +1.06% | - | - |
| 05/14 | 1,039 | 1,050 | 1,039 | 1,048 | +0.87% | 1,413 | - | +1.06% | - | - |
| 05/13 | 1,038 | 1,044 | 1,037 | 1,039 | +0.1% | 1,227 | - | +0.29% | - | - |
| 05/12 | 1,040 | 1,041 | 1,033 | 1,038 | -0.57% | 1,395 | - | +0.39% | - | - |
| 05/11 | 1,040 | 1,044 | 1,036 | 1,044 | +1.06% | 1,799 | - | +1.06% | - | - |
| 05/08 | 1,040 | 1,040 | 1,033 | 1,033 | -0.67% | 5,800 | - | +0.1% | - | - |
| 05/07 | 1,040 | 1,040 | 1,031 | 1,040 | +0.1% | 4,385 | - | +0.87% | - | - |
| 05/01 | 1,052 | 1,055 | 1,036 | 1,039 | -1.14% | 8,971 | - | +0.87% | - | - |
| 04/30 | 1,045 | 1,052 | 1,045 | 1,051 | -0.1% | 2,704 | - | +2.14% | - | - |
| 04/28 | 1,052 | 1,052 | 1,048 | 1,052 | +0.29% | 3,381 | - | +2.33% | - | - |
| 04/27 | 1,046 | 1,050 | 1,042 | 1,049 | +0.29% | 3,096 | - | +2.24% | - | - |
| 04/24 | 1,044 | 1,046 | 1,038 | 1,046 | +0.48% | 5,084 | - | +2.15% | - | - |
| 04/23 | 1,045 | 1,045 | 1,034 | 1,041 | +0.1% | 2,778 | - | +1.66% | - | - |
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。
