グローバルX S&P500配当貴族ETF(為替ヘッジあり)（2095）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

8/24

前日 (8/21): 1,197
始値: 1,200
高値: 1,200
安値: 1,200
終値 +0.25%: 1,200
出来高 -75%: 12

乖離率

株価（5日） 移動平均値: +0.42%
1,195
株価（25日） 移動平均値: +1.18%
1,186
出来高（5日） 移動平均値: -95.73%
281

2026/03/30～2026/08/24

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
08/24	1,200	1,200	1,200	1,200	+0.25%	12	-	+1.18%	-	-
08/21	1,200	1,200	1,196	1,197	-0.33%	48	-	+1.1%	-	-
08/20	1,192	1,202	1,192	1,201	+0.84%	440	-	+1.61%	-	-
08/19	1,199	1,199	1,189	1,191	+0.25%	785	-	+0.85%	-	-
08/18	1,197	1,197	1,188	1,188	-0.75%	120	-	+0.68%	-	-
08/17	1,202	1,202	1,197	1,197	-0.25%	139	-	+1.53%	-	-
08/14	1,191	1,202	1,191	1,200	+0.67%	154	-	+1.87%	-	-
08/13	1,198	1,198	1,192	1,192	-0.5%	461	-	+1.19%	-	-
08/12	1,200	1,200	1,195	1,198	+0.34%	68	-	+1.78%	-	-
08/10	1,200	1,200	1,194	1,194	+0.25%	209	-	+1.44%	-	-
08/07	1,200	1,200	1,191	1,191	-0.75%	8	-	+1.19%	-	-
08/06	1,191	1,200	1,191	1,200	+0.76%	87	-	+2.04%	-	-
08/05	1,199	1,199	1,191	1,191	+0.85%	13,751	-	+1.45%	-	-
08/04	1,173	1,183	1,173	1,181	+0.77%	414	-	+0.68%	-	-
08/03	1,175	1,175	1,169	1,172	-0.34%	60,096	-	-0.09%	-	-
07/31	1,190	1,190	1,173	1,176	-1.18%	272	-	+0.34%	-	-
07/30	1,199	1,199	1,190	1,190	-0.92%	26	-	+1.62%	-	-
07/29	1,187	1,202	1,187	1,201	+1.35%	342	-	+2.83%	-	-
07/28	1,191	1,191	1,178	1,185	+1.2%	15,866	-	+1.72%	-	-
07/27	1,167	1,171	1,167	1,171	+1.12%	215	-	+0.69%	-	-
07/24	1,161	1,161	1,155	1,158	-0.17%	30	-	-0.26%	-	-
07/23	1,163	1,163	1,160	1,160	-0.34%	36	-	0%	-	-
07/22	1,166	1,166	1,160	1,164	+0.17%	10,878	-	+0.43%	-	-
07/21	1,175	1,175	1,162	1,162	-1.53%	59	-	+0.35%	-	-
07/17	1,169	1,180	1,169	1,180	+2.08%	12,049	-	+1.99%	-	-
07/16	1,159	1,159	1,153	1,156	-0.17%	53,836	-	0%	-	-
07/15	1,171	1,171	1,156	1,158	-1.11%	66	-	+0.26%	-	-
07/14	1,173	1,173	1,170	1,171	-0.26%	199	-	+1.47%	-	-
07/13	1,181	1,181	1,169	1,174	+1.03%	69	-	+1.91%	-	-
07/10	1,168	1,168	1,159	1,162	-0.43%	277	-	+1.13%	-	-
07/09	1,176	1,176	1,164	1,167	-1.6%	60	-	+1.74%	-	-
07/08	1,189	1,189	1,181	1,186	-0.17%	20,153	-	+3.58%	-	-
07/07	1,191	1,191	1,186	1,188	-0.17%	12,626	-	+4.03%	-	-
07/06	1,190	1,190	1,186	1,190	+0.08%	67	-	+4.57%	-	-
07/03	1,168	1,191	1,168	1,189	+1.71%	82,231	-	+4.76%	-	-
07/02	1,178	1,178	1,165	1,169	+1.12%	2,368	-	+3.27%	-	-
07/01	1,164	1,164	1,156	1,156	-0.6%	397	-	+2.39%	-	-
06/30	1,163	1,164	1,161	1,163	-0.17%	11,509	-	+3.19%	-	-
06/29	1,160	1,166	1,160	1,165	+0.87%	7,213	-	+3.56%	-	-
06/26	1,144	1,155	1,144	1,155	+0.96%	7,224	-	+2.85%	-	-
06/25	1,145	1,147	1,143	1,144	+1.33%	27,816	-	+2.05%	-	-
06/24	1,142	1,142	1,128	1,129	+0.53%	397	-	+0.89%	-	-
06/23	1,125	1,127	1,123	1,123	-0.09%	697	-	+0.45%	-	-
06/22	1,116	1,127	1,116	1,124	-0.18%	11,113	-	+0.63%	-	-
06/19	1,132	1,150	1,124	1,126	-0.44%	6,747	-	+0.9%	-	-
06/18	1,140	1,140	1,128	1,131	-1.05%	123	-	+1.43%	-	-
06/17	1,147	1,147	1,143	1,143	+0.18%	276	-	+2.6%	-	-
06/16	1,150	1,150	1,141	1,141	-0.35%	40,406	-	+2.61%	-	-
06/15	1,136	1,145	1,136	1,145	+1.06%	194	-	+3.15%	-	-
06/12	1,132	1,133	1,130	1,133	+0.09%	19	-	+2.16%	-	-
06/11	1,150	1,150	1,127	1,132	-1.31%	24,564	-	+2.17%	-	-
06/10	1,135	1,149	1,132	1,147	+3.52%	450,560	-	+3.61%	-	-
06/09	1,115	1,117	1,103	1,108	-0.89%	240,745	-	+0.18%	-	-
06/08	1,112	1,118	1,108	1,118	+0.45%	6,607	-	+1.08%	-	-
06/05	1,115	1,118	1,113	1,113	+0.72%	198	-	+0.63%	-	-
06/04	1,107	1,107	1,103	1,105	-0.09%	128	-	-0.09%	-	-
06/03	1,100	1,106	1,100	1,106	+0.64%	185	-	-0.09%	-	-
06/02	1,111	1,111	1,098	1,099	-0.36%	50,279	-	-0.72%	-	-
06/01	1,100	1,104	1,100	1,103	-0.63%	188	-	-0.45%	-	-
05/29	1,110	1,112	1,109	1,110	-0.36%	1,530	-	+0.09%	-	-
05/28	1,108	1,114	1,108	1,114	+0.45%	40,785	-	+0.36%	-	-
05/27	1,114	1,114	1,108	1,109	-0.45%	16	-	-0.09%	-	-
05/26	1,107	1,114	1,107	1,114	+0.09%	5,633	-	+0.36%	-	-
05/25	1,102	1,123	1,102	1,113	+1.09%	1,674	-	+0.27%	-	-
05/22	1,097	1,101	1,097	1,101	+0.46%	80,351	-	-0.81%	-	-
05/21	1,099	1,099	1,095	1,096	-0.36%	612	-	-1.26%	-	-
05/20	1,110	1,110	1,099	1,100	-0.45%	131	-	-0.99%	-	-
05/19	1,093	1,107	1,093	1,105	+1.84%	402	-	-0.54%	-	-
05/18	1,099	1,099	1,085	1,085	-1.36%	1,204	-	-2.34%	-	-
05/15	1,097	1,100	1,097	1,100	+0.18%	540	-	-1.08%	-	-
05/14	1,106	1,106	1,095	1,098	-0.09%	16,257	-	-1.26%	-	-
05/13	1,103	1,103	1,099	1,099	-0.36%	312	-	-1.17%	-	-
05/12	1,103	1,103	1,101	1,103	0%	115	-	-0.72%	-	-
05/11	1,114	1,114	1,101	1,103	-0.9%	30,402	-	-0.72%	-	-
05/08	1,101	1,113	1,101	1,113	-0.36%	17	-	+0.18%	-	-
05/07	1,115	1,118	1,115	1,117	-0.36%	11,833	-	+0.63%	-	-
05/01	1,123	1,124	1,120	1,121	+1.54%	6,077	-	+1.08%	-	-
04/30	1,114	1,114	1,103	1,104	-1.34%	52	-	-0.36%	-	-
04/28	1,129	1,129	1,119	1,119	+0.45%	94	-	+0.99%	-	-
04/27	1,125	1,125	1,113	1,114	-0.98%	319	-	+0.63%	-	-
04/24	1,116	1,125	1,116	1,125	+0.9%	119	-	+1.81%	-	-
04/23	1,124	1,124	1,110	1,115	-0.89%	21,282	-	+1%	-	-
04/22	1,115	1,125	1,115	1,125	-0.53%	3,912	-	+1.9%	-	-
04/21	1,127	1,131	1,126	1,131	+1.07%	231	-	+2.45%	-	-
04/20	1,119	1,123	1,116	1,119	+0.18%	669	-	+1.45%	-	-
04/17	1,083	1,117	1,083	1,117	+0.99%	449	-	+1.27%	-	-
04/16	1,118	1,118	1,106	1,106	-0.63%	184	-	+0.27%	-	-
04/15	1,120	1,120	1,112	1,113	+0.27%	469	-	+0.82%	-	-
04/14	1,120	1,120	1,110	1,110	+0.36%	229	-	+0.36%	-	-
04/13	1,112	1,112	1,105	1,106	-0.98%	45	-	0%	-	-
04/10	1,120	1,120	1,117	1,117	+0.09%	27	-	+0.81%	-	-
04/09	1,127	1,127	1,115	1,116	+0.9%	387	-	+0.54%	-	-
04/08	1,117	1,117	1,105	1,106	+0.64%	142	-	-0.54%	-	-
04/07	1,097	1,100	1,097	1,099	+0.27%	858	-	-1.43%	-	-
04/06	1,100	1,100	1,092	1,096	-0.36%	185	-	-2.06%	-	-
04/03	1,092	1,100	1,092	1,100	+0.82%	163	-	-1.96%	-	-
04/02	1,123	1,123	1,091	1,091	-0.91%	184	-	-3.02%	-	-
04/01	1,109	1,109	1,098	1,101	+0.55%	473	-	-2.48%	-	-
03/31	1,095	1,096	1,085	1,095	+0.64%	468	-	-3.27%	-	-
03/30	1,081	1,088	1,080	1,088	-0.55%	156	-	-4.14%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2024年 5月期	1,214 10/1	979 10/31	199,727 3/6	+4.68% 12/15	-5.36% 12/19
2025年 5月期	1,200 12/5 12/2	967 4/9	60,430 10/29	+4.33% 1/28	-10.86% 4/9
最新	1,200 2026/8/24		12	+1.18% 1,186

年間値上がり率

2024/12/30 vs 2023/12/29: -1%（0.99倍）
2025/12/30 vs 2024/12/30: 0%（1倍）
2026/08/24 vs 2025/12/30: 9%（1.09倍）
過去安値 967円（2025/04/09）: 24%（1.24倍）
1,200円（8/24）

グローバルX S&P500配当貴族ETF(為替ヘッジあり)（2095）の株価チャート

株価

8/24

乖離率

2026/03/30～2026/08/24

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート