グローバルX S&P500配当貴族ETF（2236）の株価チャート
株価
7/15
- 前日 (7/14)
- 1,507
- 始値
- 1,507
- 高値
- 1,507
- 安値
- 1,487
- 終値 -1.26%
- 1,488
- 出来高 -90.67%
- 2,997
乖離率
- 株価（5日）
移動平均値 - -0.8%
1,500 - 株価（25日）
移動平均値 - +0.68%
1,478 - 出来高（5日）
移動平均値 - -86.35%
21,954
2026/02/18～2026/07/15
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 | ||||||||||
| 07/15 | 1,507 | 1,507 | 1,487 | 1,488 | -1.26% | 2,997 | - | +0.68% | - | - |
| 07/14 | 1,514 | 1,514 | 1,507 | 1,507 | -0.33% | 32,118 | - | +2.1% | - | - |
| 07/13 | 1,500 | 1,512 | 1,500 | 1,512 | +1.48% | 49,849 | - | +2.72% | - | - |
| 07/10 | 1,508 | 1,508 | 1,485 | 1,490 | -0.86% | 13,456 | - | +1.43% | - | - |
| 07/09 | 1,506 | 1,507 | 1,499 | 1,503 | -1.44% | 11,352 | - | +2.52% | - | - |
| 07/08 | 1,528 | 1,528 | 1,522 | 1,525 | +0.07% | 6,967 | - | +4.38% | - | - |
| 07/07 | 1,521 | 1,527 | 1,521 | 1,524 | -0.13% | 24,137 | - | +4.67% | - | - |
| 07/06 | 1,517 | 1,526 | 1,515 | 1,526 | +0.73% | 176,172 | - | +5.17% | - | - |
| 07/03 | 1,509 | 1,524 | 1,509 | 1,515 | +0.8% | 28,978 | - | +4.77% | - | - |
| 07/02 | 1,495 | 1,506 | 1,495 | 1,503 | +0.6% | 12,020 | - | +4.3% | - | - |
| 07/01 | 1,509 | 1,509 | 1,490 | 1,494 | -0.27% | 11,175 | - | +3.97% | - | - |
| 06/30 | 1,494 | 1,498 | 1,491 | 1,498 | +0.47% | 7,329 | - | +4.54% | - | - |
| 06/29 | 1,493 | 1,496 | 1,491 | 1,491 | +0.88% | 8,394 | - | +4.34% | - | - |
| 06/26 | 1,470 | 1,482 | 1,470 | 1,478 | +0.82% | 47,362 | - | +3.65% | - | - |
| 06/25 | 1,460 | 1,468 | 1,460 | 1,466 | +1.31% | 86,094 | - | +3.09% | - | - |
| 06/24 | 1,444 | 1,450 | 1,444 | 1,447 | +0.42% | 104,327 | - | +1.97% | - | - |
| 06/23 | 1,440 | 1,444 | 1,439 | 1,441 | +0.21% | 77,266 | - | +1.77% | - | - |
| 06/22 | 1,445 | 1,445 | 1,438 | 1,438 | -0.48% | 27,520 | - | +1.7% | - | - |
| 06/19 | 1,448 | 1,448 | 1,436 | 1,445 | +0.63% | 60,554 | - | +2.41% | - | - |
| 06/18 | 1,451 | 1,451 | 1,436 | 1,436 | -1.03% | 2,879 | - | +1.99% | - | - |
| 06/17 | 1,459 | 1,459 | 1,451 | 1,451 | +0.07% | 45,342 | - | +3.27% | - | - |
| 06/16 | 1,449 | 1,452 | 1,448 | 1,450 | -0.14% | 38,592 | - | +3.42% | - | - |
| 06/15 | 1,450 | 1,454 | 1,447 | 1,452 | +0.69% | 33,182 | - | +3.79% | - | - |
| 06/12 | 1,440 | 1,443 | 1,437 | 1,442 | +0.49% | 28,454 | - | +3.3% | - | - |
| 06/11 | 1,435 | 1,436 | 1,432 | 1,435 | +0.07% | 33,763 | - | +3.02% | - | - |
| 06/10 | 1,429 | 1,437 | 1,429 | 1,434 | +1.7% | 109,742 | - | +3.09% | - | - |
| 06/09 | 1,412 | 1,413 | 1,410 | 1,410 | -0.91% | 2,343 | - | +1.51% | - | - |
| 06/08 | 1,411 | 1,423 | 1,411 | 1,423 | +0.78% | 96,826 | - | +2.45% | - | - |
| 06/05 | 1,410 | 1,412 | 1,408 | 1,412 | +1% | 24,943 | - | +1.73% | - | - |
| 06/04 | 1,395 | 1,400 | 1,395 | 1,398 | -0.07% | 28,921 | - | +0.72% | - | - |
| 06/03 | 1,392 | 1,400 | 1,392 | 1,399 | +0.5% | 27,133 | - | +0.72% | - | - |
| 06/02 | 1,400 | 1,400 | 1,390 | 1,392 | 0% | 4,772 | - | +0.22% | - | - |
| 06/01 | 1,391 | 1,393 | 1,390 | 1,392 | -0.57% | 12,931 | - | +0.14% | - | - |
| 05/29 | 1,400 | 1,402 | 1,398 | 1,400 | -0.36% | 2,183 | - | +0.72% | - | - |
| 05/28 | 1,399 | 1,406 | 1,399 | 1,405 | +0.64% | 35,249 | - | +1.01% | - | - |
| 05/27 | 1,399 | 1,399 | 1,393 | 1,396 | -0.21% | 13,532 | - | +0.36% | - | - |
| 05/26 | 1,400 | 1,400 | 1,398 | 1,399 | +0.07% | 7,609 | - | +0.65% | - | - |
| 05/25 | 1,394 | 1,398 | 1,393 | 1,398 | +0.58% | 42,682 | - | +0.58% | - | - |
| 05/22 | 1,387 | 1,391 | 1,386 | 1,390 | +0.72% | 4,417 | - | 0% | - | - |
| 05/21 | 1,390 | 1,390 | 1,377 | 1,380 | 0% | 12,686 | - | -0.72% | - | - |
| 05/20 | 1,390 | 1,390 | 1,378 | 1,380 | -0.58% | 58,168 | - | -0.79% | - | - |
| 05/19 | 1,380 | 1,388 | 1,380 | 1,388 | +1.91% | 13,882 | - | -0.29% | - | - |
| 05/18 | 1,380 | 1,380 | 1,362 | 1,362 | -1.23% | 15,204 | - | -2.16% | - | - |
| 05/15 | 1,375 | 1,382 | 1,372 | 1,379 | +0.8% | 132,526 | - | -0.93% | - | - |
| 05/14 | 1,367 | 1,370 | 1,364 | 1,368 | -0.15% | 52,135 | - | -1.72% | - | - |
| 05/13 | 1,374 | 1,374 | 1,370 | 1,370 | -0.15% | 10,797 | - | -1.58% | - | - |
| 05/12 | 1,369 | 1,374 | 1,365 | 1,372 | 0% | 21,997 | - | -1.44% | - | - |
| 05/11 | 1,367 | 1,372 | 1,363 | 1,372 | -0.22% | 18,001 | - | -1.44% | - | - |
| 05/08 | 1,377 | 1,379 | 1,375 | 1,375 | -0.36% | 14,817 | - | -1.22% | - | - |
| 05/07 | 1,382 | 1,382 | 1,376 | 1,380 | -1.08% | 54,942 | - | -0.86% | - | - |
| 05/01 | 1,395 | 1,395 | 1,391 | 1,395 | -0.36% | 9,365 | - | +0.22% | - | - |
| 04/30 | 1,392 | 1,400 | 1,392 | 1,400 | -0.5% | 89,897 | - | +0.65% | - | - |
| 04/28 | 1,415 | 1,415 | 1,404 | 1,407 | +0.43% | 9,089 | - | +1.3% | - | - |
| 04/27 | 1,415 | 1,415 | 1,399 | 1,401 | -1.06% | 79,606 | - | +1.01% | - | - |
| 04/24 | 1,419 | 1,419 | 1,413 | 1,416 | +0.93% | 36,458 | - | +2.24% | - | - |
| 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% | - | - |
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 | +5.28% 7/3 | -6.95% 3/24 |
| 2024年 5月期 | 1,355 11/15 11/14 | 1,065 12/8 | 255,015 11/6 | +5.39% 10/15 | -7.58% 8/5 |
| 2025年 5月期 | 1,337 11/27 | 1,048 4/9 | 219,870 11/5 | +6.66% 5/13 | -12.81% 4/9 |
| 最新 | 1,488 2026/7/15 | 2,997 | +0.68% 1,478 | ||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- 18%（1.18倍）
- 2025/12/30 vs 2024/12/30
- 4%（1.04倍）
- 2026/07/15 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
918円（2023/03/24） - 62%（1.62倍）
1,488円（7/15）
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。
