グローバルX AI&ビッグデータETF（223A）の株価チャート
株価
4/30
- 前日 (4/28)
- 1,567
- 始値
- 1,591
- 高値
- 1,601
- 安値
- 1,575
- 終値 +0.77%
- 1,579
- 出来高 +534.18%
- 68,390
乖離率
- 株価（5日）
移動平均値 - +0.89%
1,565 - 株価（25日）
移動平均値 - +9.58%
1,441 - 出来高（5日）
移動平均値 - +94.27%
35,204
2025/12/02～2026/04/30
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 | ||||||||||
| 04/30 | 1,591 | 1,601 | 1,575 | 1,579 | +0.77% | 68,390 | - | +9.58% | - | - |
| 04/28 | 1,581 | 1,584 | 1,567 | 1,567 | -0.76% | 10,784 | - | +9.43% | - | - |
| 04/27 | 1,569 | 1,584 | 1,568 | 1,579 | +2.2% | 17,190 | - | +10.88% | - | - |
| 04/24 | 1,552 | 1,552 | 1,543 | 1,545 | -0.58% | 44,589 | - | +9.19% | - | - |
| 04/23 | 1,558 | 1,560 | 1,537 | 1,554 | +0.39% | 35,068 | - | +10.29% | - | - |
| 04/22 | 1,546 | 1,548 | 1,542 | 1,548 | +0.26% | 19,944 | - | +10.26% | - | - |
| 04/21 | 1,530 | 1,544 | 1,530 | 1,544 | +1.58% | 15,684 | - | +10.44% | - | - |
| 04/20 | 1,526 | 1,528 | 1,520 | 1,520 | -0.07% | 20,310 | - | +9.2% | - | - |
| 04/17 | 1,519 | 1,524 | 1,517 | 1,521 | +0.33% | 30,722 | - | +9.66% | - | - |
| 04/16 | 1,502 | 1,516 | 1,501 | 1,516 | +2.92% | 22,963 | - | +9.7% | - | - |
| 04/15 | 1,474 | 1,478 | 1,468 | 1,473 | +2.22% | 60,393 | - | +6.89% | - | - |
| 04/14 | 1,420 | 1,449 | 1,420 | 1,441 | +2.93% | 81,775 | - | +4.8% | - | - |
| 04/13 | 1,391 | 1,400 | 1,388 | 1,400 | -0.5% | 72,982 | - | +2.04% | - | - |
| 04/10 | 1,406 | 1,411 | 1,405 | 1,407 | +0.36% | 8,635 | - | +2.48% | - | - |
| 04/09 | 1,408 | 1,408 | 1,399 | 1,402 | -1.41% | 35,091 | - | +2.19% | - | - |
| 04/08 | 1,412 | 1,423 | 1,407 | 1,422 | +4.94% | 137,855 | - | +3.72% | - | - |
| 04/07 | 1,361 | 1,367 | 1,353 | 1,355 | -0.15% | 9,883 | - | -1.02% | - | - |
| 04/06 | 1,370 | 1,375 | 1,351 | 1,357 | +0.52% | 4,013 | - | -1.02% | - | - |
| 04/03 | 1,319 | 1,353 | 1,319 | 1,350 | +2.51% | 4,881 | - | -1.68% | - | - |
| 04/02 | 1,369 | 1,369 | 1,313 | 1,317 | -2.01% | 90,322 | - | -4.22% | - | - |
| 04/01 | 1,329 | 1,344 | 1,328 | 1,344 | +4.67% | 6,124 | - | -2.47% | - | - |
| 03/31 | 1,286 | 1,296 | 1,269 | 1,284 | -1.53% | 107,966 | - | -6.82% | - | - |
| 03/30 | 1,288 | 1,304 | 1,283 | 1,304 | -2.61% | 60,337 | - | -5.64% | - | - |
| 03/27 | 1,345 | 1,345 | 1,326 | 1,339 | -1.25% | 14,989 | - | -3.32% | - | - |
| 03/26 | 1,361 | 1,370 | 1,354 | 1,356 | -0.37% | 13,887 | - | -2.09% | - | - |
| 03/25 | 1,370 | 1,373 | 1,360 | 1,361 | -0.44% | 56,470 | - | -1.66% | - | - |
| 03/24 | 1,367 | 1,372 | 1,353 | 1,367 | +2.24% | 12,686 | - | -1.23% | - | - |
| 03/23 | 1,346 | 1,351 | 1,337 | 1,337 | -4.29% | 109,681 | - | -3.33% | - | - |
| 03/19 | 1,400 | 1,403 | 1,394 | 1,397 | -2.1% | 6,755 | - | +0.87% | - | - |
| 03/18 | 1,410 | 1,427 | 1,410 | 1,427 | +1.93% | 14,159 | - | +2.96% | - | - |
| 03/17 | 1,418 | 1,418 | 1,397 | 1,400 | +0.21% | 7,298 | - | +1.08% | - | - |
| 03/16 | 1,400 | 1,400 | 1,387 | 1,397 | +0.43% | 12,669 | - | +0.94% | - | - |
| 03/13 | 1,387 | 1,397 | 1,382 | 1,391 | -1% | 29,781 | - | +0.51% | - | - |
| 03/12 | 1,410 | 1,410 | 1,398 | 1,405 | -0.43% | 76,976 | - | +1.44% | - | - |
| 03/11 | 1,413 | 1,423 | 1,411 | 1,411 | +0.36% | 29,145 | - | +1.73% | - | - |
| 03/10 | 1,399 | 1,406 | 1,396 | 1,406 | +2.7% | 71,257 | - | +1.37% | - | - |
| 03/09 | 1,400 | 1,400 | 1,345 | 1,369 | -3.46% | 86,902 | - | -1.44% | - | - |
| 03/06 | 1,403 | 1,419 | 1,403 | 1,418 | +2.01% | 62,705 | - | +1.72% | - | - |
| 03/05 | 1,409 | 1,409 | 1,390 | 1,390 | +2.13% | 29,259 | - | -0.43% | - | - |
| 03/04 | 1,371 | 1,382 | 1,353 | 1,361 | -1.73% | 311,476 | - | -2.72% | - | - |
| 03/03 | 1,402 | 1,407 | 1,380 | 1,385 | -0.43% | 74,110 | - | -1.28% | - | - |
| 03/02 | 1,394 | 1,399 | 1,387 | 1,391 | -1.07% | 33,754 | - | -1.14% | - | - |
| 02/27 | 1,409 | 1,412 | 1,401 | 1,406 | -0.14% | 67,016 | - | -0.28% | - | - |
| 02/26 | 1,400 | 1,411 | 1,400 | 1,408 | +1.73% | 76,152 | - | -0.28% | - | - |
| 02/25 | 1,383 | 1,387 | 1,380 | 1,384 | +2.29% | 22,244 | - | -2.12% | - | - |
| 02/24 | 1,359 | 1,359 | 1,347 | 1,353 | -1.81% | 49,729 | - | -4.52% | - | - |
| 02/20 | 1,381 | 1,381 | 1,372 | 1,378 | -0.14% | 9,424 | - | -3.16% | - | - |
| 02/19 | 1,373 | 1,381 | 1,370 | 1,380 | +2.15% | 7,820 | - | -3.29% | - | - |
| 02/18 | 1,341 | 1,351 | 1,340 | 1,351 | +0.97% | 4,689 | - | -5.66% | - | - |
| 02/17 | 1,356 | 1,356 | 1,337 | 1,338 | -1.25% | 82,417 | - | -6.95% | - | - |
| 02/16 | 1,350 | 1,358 | 1,350 | 1,355 | +0.82% | 13,791 | - | -6.16% | - | - |
| 02/13 | 1,352 | 1,353 | 1,341 | 1,344 | -3.38% | 97,601 | - | -7.18% | - | - |
| 02/12 | 1,393 | 1,393 | 1,376 | 1,391 | -1.7% | 76,158 | - | -4.27% | - | - |
| 02/10 | 1,424 | 1,424 | 1,409 | 1,415 | +1% | 20,775 | - | -2.82% | - | - |
| 02/09 | 1,422 | 1,422 | 1,401 | 1,401 | +2.71% | 80,429 | - | -3.91% | - | - |
| 02/06 | 1,343 | 1,364 | 1,335 | 1,364 | -2.15% | 240,754 | - | -6.51% | - | - |
| 02/05 | 1,400 | 1,401 | 1,382 | 1,394 | -2.38% | 38,431 | - | -4.65% | - | - |
| 02/04 | 1,435 | 1,435 | 1,422 | 1,428 | -2.53% | 94,943 | - | -2.46% | - | - |
| 02/03 | 1,462 | 1,470 | 1,460 | 1,465 | +4.2% | 138,460 | - | +0.07% | - | - |
| 02/02 | 1,439 | 1,445 | 1,406 | 1,406 | -3.43% | 131,718 | - | -3.9% | - | - |
| 01/30 | 1,460 | 1,464 | 1,450 | 1,456 | -1.56% | 116,530 | - | -0.55% | - | - |
| 01/29 | 1,473 | 1,480 | 1,468 | 1,479 | +0.41% | 23,937 | - | +1.09% | - | - |
| 01/28 | 1,457 | 1,473 | 1,456 | 1,473 | +0.14% | 24,216 | - | +0.89% | - | - |
| 01/27 | 1,451 | 1,471 | 1,446 | 1,471 | +1.66% | 14,819 | - | +1.03% | - | - |
| 01/26 | 1,462 | 1,462 | 1,438 | 1,447 | -2.95% | 43,341 | - | -0.41% | - | - |
| 01/23 | 1,487 | 1,492 | 1,485 | 1,491 | +1.29% | 57,098 | - | +2.9% | - | - |
| 01/22 | 1,493 | 1,493 | 1,472 | 1,472 | +1.45% | 18,987 | - | +1.8% | - | - |
| 01/21 | 1,450 | 1,455 | 1,440 | 1,451 | -0.48% | 20,458 | - | +0.42% | - | - |
| 01/20 | 1,468 | 1,468 | 1,458 | 1,458 | -0.95% | 21,416 | - | +0.97% | - | - |
| 01/19 | 1,469 | 1,473 | 1,460 | 1,472 | -1.14% | 19,976 | - | +1.94% | - | - |
| 01/16 | 1,492 | 1,494 | 1,488 | 1,489 | -0.2% | 6,415 | - | +3.19% | - | - |
| 01/15 | 1,484 | 1,492 | 1,479 | 1,492 | -0.73% | 24,595 | - | +3.61% | - | - |
| 01/14 | 1,505 | 1,510 | 1,502 | 1,503 | -0.13% | 13,957 | - | +4.52% | - | - |
| 01/13 | 1,499 | 1,505 | 1,495 | 1,505 | +2.17% | 47,032 | - | +4.95% | - | - |
| 01/09 | 1,470 | 1,473 | 1,463 | 1,473 | +0.82% | 3,976 | - | +3.01% | - | - |
| 01/08 | 1,474 | 1,482 | 1,461 | 1,461 | -0.68% | 10,334 | - | +2.38% | - | - |
| 01/07 | 1,478 | 1,484 | 1,470 | 1,471 | +0.62% | 11,978 | - | +3.3% | - | - |
| 01/06 | 1,469 | 1,469 | 1,452 | 1,462 | +0.21% | 19,423 | - | +2.89% | - | - |
| 01/05 | 1,450 | 1,460 | 1,450 | 1,459 | +1.53% | 30,770 | - | +2.89% | - | - |
| 2025 | ||||||||||
| 12/30 | 1,448 | 1,448 | 1,436 | 1,437 | -0.35% | 4,309 | - | +1.55% | - | - |
| 12/29 | 1,445 | 1,449 | 1,442 | 1,442 | +0.14% | 6,869 | - | +2.12% | - | - |
| 12/26 | 1,447 | 1,447 | 1,437 | 1,440 | +0.42% | 10,914 | - | +2.27% | - | - |
| 12/25 | 1,427 | 1,436 | 1,419 | 1,434 | +0.49% | 8,828 | - | +1.99% | - | - |
| 12/24 | 1,435 | 1,437 | 1,427 | 1,427 | +0.07% | 10,313 | - | +1.71% | - | - |
| 12/23 | 1,441 | 1,442 | 1,426 | 1,426 | -0.77% | 7,634 | - | +1.78% | - | - |
| 12/22 | 1,436 | 1,438 | 1,434 | 1,437 | +2.79% | 11,091 | - | +2.72% | - | - |
| 12/19 | 1,392 | 1,398 | 1,386 | 1,398 | +1.45% | 3,935 | - | +0.07% | - | - |
| 12/18 | 1,370 | 1,378 | 1,368 | 1,378 | -0.79% | 18,228 | - | -1.5% | - | - |
| 12/17 | 1,387 | 1,391 | 1,374 | 1,389 | +1.46% | 3,892 | - | -0.93% | - | - |
| 12/16 | 1,400 | 1,401 | 1,367 | 1,369 | -2.7% | 29,075 | - | -2.42% | - | - |
| 12/15 | 1,412 | 1,412 | 1,404 | 1,407 | -2.36% | 7,396 | - | +0.07% | - | - |
| 12/12 | 1,438 | 1,443 | 1,435 | 1,441 | +0.42% | 4,823 | - | +2.49% | - | - |
| 12/11 | 1,452 | 1,452 | 1,425 | 1,435 | -1.17% | 32,116 | - | +2.14% | - | - |
| 12/10 | 1,439 | 1,452 | 1,439 | 1,452 | +1.04% | 11,078 | - | +3.35% | - | - |
| 12/09 | 1,440 | 1,441 | 1,435 | 1,437 | 0% | 6,395 | - | +2.28% | - | - |
| 12/08 | 1,434 | 1,437 | 1,427 | 1,437 | +1.05% | 2,294 | - | +2.2% | - | - |
| 12/05 | 1,416 | 1,422 | 1,414 | 1,422 | +0.42% | 6,111 | - | +1.07% | - | - |
| 12/04 | 1,413 | 1,416 | 1,410 | 1,416 | +0.78% | 6,315 | - | +0.5% | - | - |
| 12/03 | 1,408 | 1,410 | 1,403 | 1,405 | +0.86% | 5,591 | - | -0.28% | - | - |
| 12/02 | 1,400 | 1,401 | 1,393 | 1,393 | +0.8% | 34,066 | - | -1.28% | - | - |
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 | |
| 2025年 1月期 | 1,211 7/31 | 790 8/5 | 117,815 2/4 | +16.64% 5/14 | -19.83% 4/7 |
| 2026年 1月期 | 1,510 1/14 | 1,148 8/4 | 118,088 11/4 | +9.52% 10/9 | -7.18% 2/13 |
| 最新 | 1,579 2026/4/30 | 68,390 | +9.58% 1,441 | ||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 29%（1.29倍）
- 2026/04/30 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
790円（2024/08/05） - 100%（2倍）
1,579円（4/30）
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。
