グローバルX AI&ビッグデータETF（223A）の株価チャート
株価
10/28
- 前日 (10/27)
- 1,778
- 始値
- 1,801
- 高値
- 1,810
- 安値
- 1,796
- 終値 +1.8%
- 1,810
- 出来高 +219.61%
- 2,445
乖離率
- 株価（5日）
移動平均値 - +2.26%
1,770 - 株価（25日）
移動平均値 - -0.82%
1,825 - 出来高（5日）
移動平均値 - -30.7%
3,528
2026/06/03～2026/10/28
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 | ||||||||||
| 10/28 | 1,801 | 1,810 | 1,796 | 1,810 | +1.8% | 2,445 | - | -0.82% | - | - |
| 10/27 | 1,781 | 1,784 | 1,772 | 1,778 | +1.43% | 765 | - | -2.47% | - | - |
| 10/26 | 1,750 | 1,759 | 1,742 | 1,753 | +0.4% | 985 | - | -3.79% | - | - |
| 10/23 | 1,739 | 1,751 | 1,728 | 1,746 | -0.85% | 9,435 | - | -4.17% | - | - |
| 10/22 | 1,796 | 1,803 | 1,761 | 1,761 | -1.78% | 4,009 | - | -3.29% | - | - |
| 10/21 | 1,779 | 1,809 | 1,779 | 1,793 | +1.3% | 2,951 | - | -1.54% | - | - |
| 10/20 | 1,786 | 1,786 | 1,770 | 1,770 | -0.78% | 1,060 | - | -2.69% | - | - |
| 10/19 | 1,762 | 1,784 | 1,762 | 1,784 | -1.22% | 5,244 | - | -1.92% | - | - |
| 10/16 | 1,803 | 1,817 | 1,801 | 1,806 | +1.52% | 2,563 | - | -0.66% | - | - |
| 10/15 | 1,795 | 1,795 | 1,769 | 1,779 | -4.3% | 35,622 | - | -2.15% | - | - |
| 10/14 | 1,858 | 1,869 | 1,858 | 1,859 | +0.87% | 3,376 | - | +2.2% | - | - |
| 10/13 | 1,865 | 1,866 | 1,841 | 1,843 | -1.65% | 9,120 | - | +1.54% | - | - |
| 10/09 | 1,860 | 1,874 | 1,854 | 1,874 | -0.11% | 6,247 | - | +3.36% | - | - |
| 10/08 | 1,887 | 1,887 | 1,874 | 1,876 | -1.05% | 4,562 | - | +3.59% | - | - |
| 10/07 | 1,898 | 1,900 | 1,891 | 1,896 | +0.32% | 7,582 | - | +4.75% | - | - |
| 10/06 | 1,884 | 1,892 | 1,879 | 1,890 | +1.07% | 6,411 | - | +4.54% | - | - |
| 10/05 | 1,878 | 1,878 | 1,865 | 1,870 | +0.81% | 4,665 | - | +3.66% | - | - |
| 10/02 | 1,883 | 1,883 | 1,852 | 1,855 | -0.59% | 6,232 | - | +3% | - | - |
| 10/01 | 1,844 | 1,870 | 1,839 | 1,866 | +2.25% | 20,444 | - | +3.78% | - | - |
| 09/30 | 1,824 | 1,836 | 1,818 | 1,825 | +0.61% | 3,659 | - | +1.67% | - | - |
| 09/29 | 1,840 | 1,840 | 1,808 | 1,814 | -1.41% | 40,655 | - | +1.11% | - | - |
| 09/28 | 1,855 | 1,858 | 1,840 | 1,840 | -1.5% | 15,258 | - | +2.62% | - | - |
| 09/25 | 1,864 | 1,875 | 1,864 | 1,868 | +0.7% | 45,101 | - | +4.3% | - | - |
| 09/24 | 1,855 | 1,863 | 1,853 | 1,855 | +2.2% | 12,728 | - | +3.69% | - | - |
| 09/18 | 1,790 | 1,821 | 1,788 | 1,815 | +3.13% | 4,302 | - | +1.51% | - | - |
| 09/17 | 1,750 | 1,773 | 1,750 | 1,760 | +0.51% | 2,050 | - | -1.62% | - | - |
| 09/16 | 1,770 | 1,770 | 1,748 | 1,751 | +0.06% | 4,283 | - | -2.23% | - | - |
| 09/15 | 1,756 | 1,762 | 1,750 | 1,750 | +0.98% | 8,264 | - | -2.4% | - | - |
| 09/14 | 1,744 | 1,744 | 1,725 | 1,733 | -0.63% | 4,814 | - | -3.45% | - | - |
| 09/11 | 1,755 | 1,755 | 1,738 | 1,744 | -0.63% | 4,539 | - | -2.9% | - | - |
| 09/10 | 1,762 | 1,763 | 1,752 | 1,755 | -0.45% | 50,398 | - | -2.28% | - | - |
| 09/09 | 1,775 | 1,775 | 1,761 | 1,763 | -0.11% | 7,776 | - | -1.89% | - | - |
| 09/08 | 1,771 | 1,774 | 1,760 | 1,765 | -1.78% | 3,182 | - | -1.67% | - | - |
| 09/07 | 1,801 | 1,801 | 1,791 | 1,797 | -0.33% | 835 | - | +0.28% | - | - |
| 09/04 | 1,804 | 1,805 | 1,785 | 1,803 | +1.81% | 2,051 | - | +0.78% | - | - |
| 09/03 | 1,796 | 1,796 | 1,770 | 1,771 | -1.12% | 25,904 | - | -0.67% | - | - |
| 09/02 | 1,815 | 1,815 | 1,791 | 1,791 | -2.34% | 2,248 | - | +0.73% | - | - |
| 09/01 | 1,832 | 1,839 | 1,830 | 1,834 | -0.16% | 13,234 | - | +3.44% | - | - |
| 08/31 | 1,822 | 1,837 | 1,811 | 1,837 | 0% | 4,925 | - | +3.84% | - | - |
| 08/28 | 1,820 | 1,848 | 1,820 | 1,837 | +1.77% | 4,728 | - | +4.08% | - | - |
| 08/27 | 1,823 | 1,823 | 1,804 | 1,805 | +0.84% | 68,702 | - | +2.44% | - | - |
| 08/26 | 1,789 | 1,796 | 1,784 | 1,790 | +0.06% | 3,218 | - | +1.76% | - | - |
| 08/25 | 1,772 | 1,789 | 1,766 | 1,789 | +0.06% | 2,300 | - | +1.76% | - | - |
| 08/24 | 1,807 | 1,807 | 1,780 | 1,788 | -0.5% | 47,637 | - | +1.94% | - | - |
| 08/21 | 1,781 | 1,802 | 1,781 | 1,797 | 0% | 6,143 | - | +2.51% | - | - |
| 08/20 | 1,790 | 1,801 | 1,785 | 1,797 | +1.35% | 2,752 | - | +2.45% | - | - |
| 08/19 | 1,799 | 1,799 | 1,771 | 1,773 | -2.21% | 16,150 | - | +1.08% | - | - |
| 08/18 | 1,830 | 1,830 | 1,805 | 1,813 | -1.41% | 2,730 | - | +3.36% | - | - |
| 08/17 | 1,850 | 1,850 | 1,827 | 1,839 | -0.05% | 6,897 | - | +4.79% | - | - |
| 08/14 | 1,839 | 1,849 | 1,839 | 1,840 | +1.21% | 3,507 | - | +4.9% | - | - |
| 08/13 | 1,815 | 1,823 | 1,815 | 1,818 | +0.83% | 2,933 | - | +3.77% | - | - |
| 08/12 | 1,804 | 1,812 | 1,797 | 1,803 | +0.5% | 4,704 | - | +2.91% | - | - |
| 08/10 | 1,789 | 1,797 | 1,786 | 1,794 | +2.69% | 7,583 | - | +2.22% | - | - |
| 08/07 | 1,750 | 1,762 | 1,747 | 1,747 | -0.17% | 2,609 | - | -0.51% | - | - |
| 08/06 | 1,773 | 1,774 | 1,747 | 1,750 | -1.96% | 48,960 | - | -0.57% | - | - |
| 08/05 | 1,772 | 1,785 | 1,772 | 1,785 | +3.96% | 9,911 | - | +1.13% | - | - |
| 08/04 | 1,714 | 1,721 | 1,701 | 1,717 | +2.51% | 69,072 | - | -2.88% | - | - |
| 08/03 | 1,694 | 1,694 | 1,656 | 1,675 | -3.4% | 17,165 | - | -5.53% | - | - |
| 07/31 | 1,682 | 1,798 | 1,682 | 1,734 | +5.6% | 18,847 | - | -2.53% | - | - |
| 07/30 | 1,657 | 1,663 | 1,628 | 1,642 | -1.2% | 57,398 | - | -8.01% | - | - |
| 07/29 | 1,680 | 1,703 | 1,629 | 1,662 | -0.54% | 11,505 | - | -7.36% | - | - |
| 07/28 | 1,703 | 1,707 | 1,667 | 1,671 | -3.52% | 44,892 | - | -7.22% | - | - |
| 07/27 | 1,742 | 1,742 | 1,715 | 1,732 | +0.81% | 28,846 | - | -4.42% | - | - |
| 07/24 | 1,745 | 1,745 | 1,715 | 1,718 | -2.44% | 12,287 | - | -5.5% | - | - |
| 07/23 | 1,764 | 1,775 | 1,758 | 1,761 | +0.8% | 2,435 | - | -3.51% | - | - |
| 07/22 | 1,771 | 1,787 | 1,747 | 1,747 | -0.29% | 31,556 | - | -4.54% | - | - |
| 07/21 | 1,717 | 1,752 | 1,707 | 1,752 | +3.24% | 103,052 | - | -4.58% | - | - |
| 07/17 | 1,734 | 1,734 | 1,688 | 1,697 | -4.18% | 146,342 | - | -7.87% | - | - |
| 07/16 | 1,788 | 1,788 | 1,758 | 1,771 | -2.8% | 14,062 | - | -4.06% | - | - |
| 07/15 | 1,811 | 1,825 | 1,802 | 1,822 | +1.67% | 28,668 | - | -1.35% | - | - |
| 07/14 | 1,775 | 1,797 | 1,760 | 1,792 | +0.9% | 59,872 | - | -2.93% | - | - |
| 07/13 | 1,822 | 1,831 | 1,773 | 1,776 | -2.52% | 39,689 | - | -3.95% | - | - |
| 07/10 | 1,851 | 1,859 | 1,822 | 1,822 | -0.11% | 6,737 | - | -1.51% | - | - |
| 07/09 | 1,818 | 1,826 | 1,805 | 1,824 | +1.56% | 8,445 | - | -1.62% | - | - |
| 07/08 | 1,794 | 1,826 | 1,793 | 1,796 | -1.32% | 30,516 | - | -3.39% | - | - |
| 07/07 | 1,845 | 1,845 | 1,799 | 1,820 | -2.15% | 32,174 | - | -2.52% | - | - |
| 07/06 | 1,847 | 1,860 | 1,823 | 1,860 | +1.47% | 14,056 | - | -0.75% | - | - |
| 07/03 | 1,811 | 1,834 | 1,777 | 1,833 | -0.22% | 26,614 | - | -2.34% | - | - |
| 07/02 | 1,859 | 1,867 | 1,821 | 1,837 | -1.97% | 20,220 | - | -2.29% | - | - |
| 07/01 | 1,910 | 1,910 | 1,874 | 1,874 | +0.21% | 23,796 | - | -0.37% | - | - |
| 06/30 | 1,860 | 1,882 | 1,844 | 1,870 | +1.74% | 16,198 | - | -0.58% | - | - |
| 06/29 | 1,843 | 1,844 | 1,813 | 1,838 | +1.38% | 115,383 | - | -2.18% | - | - |
| 06/26 | 1,860 | 1,861 | 1,795 | 1,813 | -4.58% | 112,659 | - | -3.46% | - | - |
| 06/25 | 1,899 | 1,905 | 1,878 | 1,900 | +2.21% | 48,760 | - | +1.23% | - | - |
| 06/24 | 1,840 | 1,866 | 1,830 | 1,859 | +0.49% | 105,853 | - | -0.69% | - | - |
| 06/23 | 1,925 | 1,926 | 1,848 | 1,850 | -3.85% | 148,822 | - | -0.86% | - | - |
| 06/22 | 1,886 | 1,927 | 1,885 | 1,924 | +1% | 46,362 | - | +3.39% | - | - |
| 06/19 | 1,928 | 1,929 | 1,889 | 1,905 | +0.9% | 131,571 | - | +2.81% | - | - |
| 06/18 | 1,880 | 1,892 | 1,879 | 1,888 | +0.16% | 156,275 | - | +2.28% | - | - |
| 06/17 | 1,858 | 1,885 | 1,856 | 1,885 | -0.63% | 49,858 | - | +2.39% | - | - |
| 06/16 | 1,904 | 1,904 | 1,884 | 1,897 | +0.53% | 134,360 | - | +3.38% | - | - |
| 06/15 | 1,879 | 1,888 | 1,876 | 1,887 | +3.97% | 21,716 | - | +3.11% | - | - |
| 06/12 | 1,841 | 1,846 | 1,815 | 1,815 | +1.97% | 136,575 | - | -0.49% | - | - |
| 06/11 | 1,744 | 1,784 | 1,735 | 1,780 | -1.11% | 137,412 | - | -2.2% | - | - |
| 06/10 | 1,818 | 1,828 | 1,786 | 1,800 | -3.95% | 118,701 | - | -0.88% | - | - |
| 06/09 | 1,844 | 1,877 | 1,831 | 1,874 | +3.59% | 146,387 | - | +3.71% | - | - |
| 06/08 | 1,807 | 1,829 | 1,796 | 1,809 | -4.99% | 149,594 | - | +0.78% | - | - |
| 06/05 | 1,930 | 1,930 | 1,895 | 1,904 | -2.26% | 202,246 | - | +6.67% | - | - |
| 06/04 | 1,953 | 1,966 | 1,930 | 1,948 | -2.75% | 139,066 | - | +9.93% | - | - |
| 06/03 | 2,022 | 2,030 | 1,999 | 2,003 | +0.86% | 162,650 | - | +14.07% | - | - |
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 | 2,030 6/3 | 1,148 8/4 | 311,476 3/4 | +17% 5/11 | -8.02% 7/30 |
| 最新 | 1,810 2026/10/28 | 2,445 | -0.82% 1,825 | ||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 29%（1.29倍）
- 2026/10/28 vs 2025/12/30
- 26%（1.26倍）
- 過去安値
790円（2024/08/05） - 129%（2.29倍）
1,810円（10/28）
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。
