グローバルX S&P500配当貴族ETF（2236）の時価総額の推移
2025/11/26～2026/04/23
株価＆時価総額の推移
| 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 |
| 04/23 | 1,411 | 1,411 | 1,397 | 1,403 | -0.57% | 66,310 | - | +1.37% | - | - |
| 04/22 | 1,411 | 1,413 | 1,411 | 1,411 | -0.28% | 8,071 | - | +2.02% | - | - |
| 04/21 | 1,416 | 1,416 | 1,412 | 1,415 | +0.28% | 13,770 | - | +2.31% | - | - |
| 04/20 | 1,403 | 1,411 | 1,403 | 1,411 | +0.5% | 8,392 | - | +2.1% | - | - |
| 04/17 | 1,394 | 1,404 | 1,394 | 1,404 | +1.3% | 10,553 | - | +1.59% | - | - |
| 04/16 | 1,399 | 1,399 | 1,382 | 1,386 | -0.57% | 226,468 | - | +0.36% | - | - |
| 04/15 | 1,394 | 1,396 | 1,392 | 1,394 | -0.14% | 16,919 | - | +0.87% | - | - |
| 04/14 | 1,395 | 1,396 | 1,391 | 1,396 | +0.36% | 24,776 | - | +0.94% | - | - |
| 04/13 | 1,386 | 1,391 | 1,386 | 1,391 | -0.86% | 3,327 | - | +0.58% | - | - |
| 04/10 | 1,400 | 1,405 | 1,400 | 1,403 | +0.36% | 39,166 | - | +1.3% | - | - |
| 04/09 | 1,394 | 1,399 | 1,394 | 1,398 | +1.23% | 55,017 | - | +0.87% | - | - |
| 04/08 | 1,383 | 1,384 | 1,378 | 1,381 | +0.15% | 313,309 | - | -0.5% | - | - |
| 04/07 | 1,380 | 1,383 | 1,377 | 1,379 | +0.36% | 1,970 | - | -0.86% | - | - |
| 04/06 | 1,378 | 1,379 | 1,374 | 1,374 | -0.29% | 8,552 | - | -1.43% | - | - |
| 04/03 | 1,382 | 1,382 | 1,377 | 1,378 | +0.73% | 4,636 | - | -1.36% | - | - |
| 04/02 | 1,385 | 1,385 | 1,368 | 1,368 | -0.44% | 17,934 | - | -2.22% | - | - |
| 04/01 | 1,373 | 1,376 | 1,370 | 1,374 | +0.22% | 5,400 | - | -2% | - | - |
| 03/31 | 1,360 | 1,376 | 1,360 | 1,371 | +0.51% | 2,177 | - | -2.42% | - | - |
| 03/30 | 1,365 | 1,365 | 1,359 | 1,364 | -0.94% | 33,041 | - | -3.06% | - | - |
| 03/27 | 1,376 | 1,378 | 1,373 | 1,377 | +0.66% | 16,785 | - | -2.34% | - | - |
| 03/26 | 1,374 | 1,374 | 1,368 | 1,368 | +0.15% | 4,204 | - | -3.12% | - | - |
| 03/25 | 1,360 | 1,380 | 1,360 | 1,366 | +1.19% | 32,790 | - | -3.39% | - | - |
| 03/24 | 1,358 | 1,361 | 1,350 | 1,350 | +0.37% | 18,434 | - | -4.66% | - | - |
| 03/23 | 1,349 | 1,351 | 1,345 | 1,345 | -2.75% | 52,561 | - | -5.21% | - | - |
| 03/19 | 1,389 | 1,389 | 1,380 | 1,383 | -1% | 491,740 | - | -2.74% | - | - |
| 03/18 | 1,396 | 1,399 | 1,395 | 1,397 | +0.07% | 3,790 | - | -1.9% | - | - |
| 03/17 | 1,402 | 1,402 | 1,396 | 1,396 | -0.36% | 3,990 | - | -2.1% | - | - |
| 03/16 | 1,402 | 1,402 | 1,397 | 1,401 | +0.29% | 5,013 | - | -1.89% | - | - |
| 03/13 | 1,400 | 1,400 | 1,391 | 1,397 | +0.22% | 32,958 | - | -2.31% | - | - |
| 03/12 | 1,410 | 1,410 | 1,392 | 1,394 | -0.92% | 4,473 | - | -2.52% | - | - |
| 03/11 | 1,416 | 1,416 | 1,405 | 1,407 | -0.28% | 10,031 | - | -1.61% | - | - |
| 03/10 | 1,413 | 1,413 | 1,408 | 1,411 | +0.28% | 20,075 | - | -1.26% | - | - |
| 03/09 | 1,409 | 1,410 | 1,401 | 1,407 | -1.47% | 26,922 | - | -1.4% | - | - |
| 03/06 | 1,430 | 1,432 | 1,427 | 1,428 | -0.42% | 10,480 | - | +0.21% | - | - |
| 03/05 | 1,455 | 1,455 | 1,431 | 1,434 | -0.97% | 50,413 | - | +0.77% | - | - |
| 03/04 | 1,459 | 1,459 | 1,444 | 1,448 | -0.75% | 36,041 | - | +1.97% | - | - |
| 03/03 | 1,464 | 1,465 | 1,457 | 1,459 | +0.27% | 19,699 | - | +2.96% | - | - |
| 03/02 | 1,448 | 1,455 | 1,445 | 1,455 | +0.9% | 27,123 | - | +2.75% | - | - |
| 02/27 | 1,439 | 1,442 | 1,438 | 1,442 | 0% | 65,413 | - | +1.98% | - | - |
| 02/26 | 1,440 | 1,443 | 1,438 | 1,442 | -0.28% | 7,058 | - | +2.05% | - | - |
| 02/25 | 1,445 | 1,449 | 1,443 | 1,446 | +0.98% | 16,149 | - | +2.48% | - | - |
| 02/24 | 1,431 | 1,435 | 1,429 | 1,432 | -0.14% | 5,864 | - | +1.56% | - | - |
| 02/20 | 1,432 | 1,435 | 1,429 | 1,434 | -0.14% | 3,731 | - | +1.77% | - | - |
| 02/19 | 1,429 | 1,437 | 1,429 | 1,436 | +1.41% | 12,644 | - | +1.92% | - | - |
| 02/18 | 1,411 | 1,417 | 1,410 | 1,416 | -0.28% | 6,011 | - | +0.57% | - | - |
| 02/17 | 1,425 | 1,427 | 1,418 | 1,420 | -0.35% | 14,077 | - | +0.92% | - | - |
| 02/16 | 1,415 | 1,425 | 1,415 | 1,425 | +1.06% | 5,151 | - | +1.42% | - | - |
| 02/13 | 1,413 | 1,417 | 1,409 | 1,410 | -1.33% | 168,100 | - | +0.57% | - | - |
| 02/12 | 1,436 | 1,436 | 1,420 | 1,429 | -0.56% | 11,285 | - | +2.07% | - | - |
| 02/10 | 1,442 | 1,443 | 1,431 | 1,437 | -0.83% | 220,383 | - | +2.86% | - | - |
| 02/09 | 1,458 | 1,459 | 1,447 | 1,449 | +0.69% | 72,910 | - | +4.02% | - | - |
| 02/06 | 1,444 | 1,444 | 1,434 | 1,439 | -0.14% | 61,648 | - | +3.6% | - | - |
| 02/05 | 1,441 | 1,446 | 1,440 | 1,441 | +1.69% | 20,137 | - | +4.04% | - | - |
| 02/04 | 1,409 | 1,419 | 1,409 | 1,417 | +1.36% | 7,931 | - | +2.61% | - | - |
| 02/03 | 1,399 | 1,401 | 1,396 | 1,398 | +1.45% | 26,138 | - | +1.45% | - | - |
| 02/02 | 1,393 | 1,394 | 1,378 | 1,378 | +1.1% | 34,095 | - | +0.22% | - | - |
| 01/30 | 1,363 | 1,369 | 1,361 | 1,363 | +0.37% | 47,327 | - | -0.8% | - | - |
| 01/29 | 1,362 | 1,362 | 1,354 | 1,358 | +0.07% | 51,585 | - | -1.09% | - | - |
| 01/28 | 1,360 | 1,364 | 1,357 | 1,357 | -1.6% | 8,769 | - | -1.09% | - | - |
| 01/27 | 1,378 | 1,380 | 1,374 | 1,379 | +0.44% | 29,895 | - | +0.58% | - | - |
| 01/26 | 1,390 | 1,397 | 1,369 | 1,373 | -3.31% | 51,636 | - | +0.29% | - | - |
| 01/23 | 1,420 | 1,421 | 1,416 | 1,420 | +0.14% | 17,527 | - | +3.8% | - | - |
| 01/22 | 1,413 | 1,420 | 1,413 | 1,418 | +1.07% | 5,979 | - | +3.96% | - | - |
| 01/21 | 1,404 | 1,405 | 1,400 | 1,403 | -0.07% | 15,048 | - | +3.09% | - | - |
| 01/20 | 1,406 | 1,408 | 1,403 | 1,404 | -0.28% | 25,499 | - | +3.39% | - | - |
| 01/19 | 1,419 | 1,419 | 1,402 | 1,408 | -1.05% | 10,362 | - | +3.99% | - | - |
| 01/16 | 1,426 | 1,428 | 1,422 | 1,423 | +0.14% | 33,103 | - | +5.33% | - | - |
| 01/15 | 1,417 | 1,421 | 1,415 | 1,421 | +0.85% | 5,658 | - | +5.49% | - | - |
| 01/14 | 1,408 | 1,410 | 1,406 | 1,409 | +0.79% | 7,224 | - | +4.99% | - | - |
| 01/13 | 1,390 | 1,401 | 1,390 | 1,398 | +1.9% | 15,018 | - | +4.41% | - | - |
| 01/09 | 1,370 | 1,374 | 1,370 | 1,372 | +1.78% | 15,102 | - | +2.69% | - | - |
| 01/08 | 1,350 | 1,354 | 1,347 | 1,348 | -0.96% | 4,786 | - | +1.05% | - | - |
| 01/07 | 1,360 | 1,365 | 1,360 | 1,361 | +1.26% | 10,859 | - | +2.1% | - | - |
| 01/06 | 1,346 | 1,349 | 1,342 | 1,344 | +0.15% | 27,444 | - | +0.9% | - | - |
| 01/05 | 1,344 | 1,344 | 1,340 | 1,342 | -0.15% | 52,980 | - | +0.83% | - | - |
| 2025 |
| 12/30 | 1,342 | 1,348 | 1,342 | 1,344 | -0.22% | 5,097 | - | +1.05% | - | - |
| 12/29 | 1,346 | 1,348 | 1,343 | 1,347 | +0.37% | 7,523 | - | +1.35% | - | - |
| 12/26 | 1,340 | 1,347 | 1,340 | 1,342 | +0.45% | 6,416 | - | +1.13% | - | - |
| 12/25 | 1,330 | 1,345 | 1,330 | 1,336 | +0.23% | 5,223 | - | +0.75% | - | - |
| 12/24 | 1,336 | 1,337 | 1,331 | 1,333 | -0.6% | 4,199 | - | +0.68% | - | - |
| 12/23 | 1,347 | 1,347 | 1,337 | 1,341 | -0.37% | 3,504 | - | +1.44% | - | - |
| 12/22 | 1,349 | 1,350 | 1,344 | 1,346 | +1.13% | 10,767 | - | +1.89% | - | - |
| 12/19 | 1,332 | 1,335 | 1,331 | 1,331 | -0.3% | 17,184 | - | +0.91% | - | - |
| 12/18 | 1,335 | 1,337 | 1,332 | 1,335 | +0.45% | 44,558 | - | +1.29% | - | - |
| 12/17 | 1,335 | 1,335 | 1,321 | 1,329 | -0.37% | 4,325 | - | +0.91% | - | - |
| 12/16 | 1,335 | 1,339 | 1,333 | 1,334 | -0.37% | 9,433 | - | +1.44% | - | - |
| 12/15 | 1,343 | 1,346 | 1,337 | 1,339 | -0.15% | 6,909 | - | +1.98% | - | - |
| 12/12 | 1,336 | 1,349 | 1,335 | 1,341 | +1.36% | 37,413 | - | +2.37% | - | - |
| 12/11 | 1,325 | 1,328 | 1,322 | 1,323 | +0.76% | 10,930 | - | +1.22% | - | - |
| 12/10 | 1,315 | 1,317 | 1,313 | 1,313 | -0.08% | 24,022 | - | +0.61% | - | - |
| 12/09 | 1,321 | 1,321 | 1,309 | 1,314 | -0.53% | 9,330 | - | +0.84% | - | - |
| 12/08 | 1,320 | 1,322 | 1,319 | 1,321 | +0.61% | 6,540 | - | +1.54% | - | - |
| 12/05 | 1,324 | 1,324 | 1,313 | 1,313 | -0.76% | 3,344 | - | +1.08% | - | - |
| 12/04 | 1,320 | 1,326 | 1,320 | 1,323 | +0.23% | 14,756 | - | +1.93% | - | - |
| 12/03 | 1,328 | 1,328 | 1,320 | 1,320 | -0.53% | 2,292 | - | +1.85% | - | - |
| 12/02 | 1,328 | 1,328 | 1,322 | 1,327 | -0.08% | 10,187 | - | +2.47% | - | - |
| 12/01 | 1,327 | 1,331 | 1,324 | 1,328 | +0.15% | 29,535 | - | +2.71% | - | - |
| 11/28 | 1,335 | 1,336 | 1,326 | 1,326 | -0.45% | 6,658 | - | +2.71% | - | - |
| 11/27 | 1,337 | 1,337 | 1,328 | 1,332 | +0.68% | 9,154 | - | +3.26% | - | - |
| 11/26 | 1,313 | 1,327 | 1,313 | 1,323 | +1.07% | 22,739 | - | +2.8% | - | - |
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 |
|---|
2023年
5月期 | 1,129
8/3 | 918
3/24 | 272,280
3/20 |
2024年
5月期 | 1,355
11/15
11/14 | 1,065
12/8 | 255,015
11/6 |
2025年
5月期 | 1,337
11/27 | 1,048
4/9 | 219,870
11/5 |
| 最新 | 1,403
2026/4/23 | 66,310 |
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。
