グローバルX半導体ETF（2243）の株価チャート
株価
9/11
- 前日 (9/10)
- 4,324
- 始値
- 4,227
- 高値
- 4,262
- 安値
- 4,213
- 終値 -1.5%
- 4,259
- 出来高 +28.54%
- 154,258
乖離率
- 株価（5日）
移動平均値 - -1.46%
4,322 - 株価（25日）
移動平均値 - -4.18%
4,445 - 出来高（5日）
移動平均値 - +1.17%
152,478
2026/04/17～2026/09/11
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 | ||||||||||
| 09/11 | 4,227 | 4,262 | 4,213 | 4,259 | -1.5% | 154,258 | - | -4.18% | - | - |
| 09/10 | 4,341 | 4,346 | 4,299 | 4,324 | -0.25% | 120,012 | - | -2.92% | - | - |
| 09/09 | 4,315 | 4,355 | 4,311 | 4,335 | +0.42% | 86,462 | - | -2.91% | - | - |
| 09/08 | 4,311 | 4,368 | 4,302 | 4,317 | -1.35% | 229,165 | - | -3.31% | - | - |
| 09/07 | 4,345 | 4,376 | 4,329 | 4,376 | +3.11% | 172,494 | - | -1.95% | - | - |
| 09/04 | 4,190 | 4,259 | 4,182 | 4,244 | +0.62% | 95,033 | - | -4.97% | - | - |
| 09/03 | 4,260 | 4,267 | 4,198 | 4,218 | -0.31% | 123,433 | - | -5.4% | - | - |
| 09/02 | 4,280 | 4,290 | 4,231 | 4,231 | -3.51% | 145,548 | - | -5.09% | - | - |
| 09/01 | 4,362 | 4,402 | 4,356 | 4,385 | +0.07% | 195,253 | - | -1.73% | - | - |
| 08/31 | 4,305 | 4,382 | 4,297 | 4,382 | -1.17% | 146,365 | - | -2.06% | - | - |
| 08/28 | 4,457 | 4,478 | 4,434 | 4,434 | -0.85% | 110,166 | - | -1.2% | - | - |
| 08/27 | 4,487 | 4,496 | 4,438 | 4,472 | +2.33% | 218,798 | - | -0.69% | - | - |
| 08/26 | 4,360 | 4,380 | 4,325 | 4,370 | -0.43% | 73,423 | - | -3.1% | - | - |
| 08/25 | 4,307 | 4,389 | 4,275 | 4,389 | +1.29% | 154,922 | - | -2.92% | - | - |
| 08/24 | 4,445 | 4,445 | 4,327 | 4,333 | -3.06% | 136,008 | - | -4.2% | - | - |
| 08/21 | 4,434 | 4,477 | 4,434 | 4,470 | 0% | 109,349 | - | -1.56% | - | - |
| 08/20 | 4,430 | 4,481 | 4,428 | 4,470 | +0.22% | 218,387 | - | -2.02% | - | - |
| 08/19 | 4,493 | 4,537 | 4,451 | 4,460 | -4.96% | 598,018 | - | -2.53% | - | - |
| 08/18 | 4,775 | 4,786 | 4,677 | 4,693 | -1.05% | 310,149 | - | +2.24% | - | - |
| 08/17 | 4,725 | 4,743 | 4,692 | 4,743 | +1.37% | 223,340 | - | +3.13% | - | - |
| 08/14 | 4,721 | 4,725 | 4,665 | 4,679 | -0.66% | 212,260 | - | +1.58% | - | - |
| 08/13 | 4,694 | 4,723 | 4,684 | 4,710 | +2.26% | 183,143 | - | +2.26% | - | - |
| 08/12 | 4,576 | 4,616 | 4,568 | 4,606 | -1.71% | 167,620 | - | -0.09% | - | - |
| 08/10 | 4,620 | 4,699 | 4,610 | 4,686 | +2.99% | 246,676 | - | +1.32% | - | - |
| 08/07 | 4,550 | 4,577 | 4,516 | 4,550 | +1.45% | 247,575 | - | -1.9% | - | - |
| 08/06 | 4,494 | 4,497 | 4,421 | 4,485 | -2.48% | 260,227 | - | -3.73% | - | - |
| 08/05 | 4,549 | 4,615 | 4,528 | 4,599 | +6.26% | 681,912 | - | -2.11% | - | - |
| 08/04 | 4,284 | 4,328 | 4,217 | 4,328 | +1.6% | 295,384 | - | -8.44% | - | - |
| 08/03 | 4,291 | 4,295 | 4,211 | 4,260 | -4.16% | 394,654 | - | -10.49% | - | - |
| 07/31 | 4,419 | 4,467 | 4,360 | 4,445 | +9.08% | 632,190 | - | -7.32% | - | - |
| 07/30 | 4,052 | 4,165 | 4,041 | 4,075 | -2.63% | 764,986 | - | -15.7% | - | - |
| 07/29 | 4,300 | 4,361 | 4,116 | 4,185 | -3.59% | 652,505 | - | -14.26% | - | - |
| 07/28 | 4,445 | 4,471 | 4,330 | 4,341 | -7.48% | 444,855 | - | -11.91% | - | - |
| 07/27 | 4,735 | 4,738 | 4,640 | 4,692 | -0.91% | 461,604 | - | -5.69% | - | - |
| 07/24 | 4,782 | 4,820 | 4,714 | 4,735 | -1.19% | 392,834 | - | -5.39% | - | - |
| 07/23 | 4,812 | 4,860 | 4,770 | 4,792 | +3.03% | 255,517 | - | -4.66% | - | - |
| 07/22 | 4,792 | 4,802 | 4,644 | 4,651 | -0.19% | 385,341 | - | -7.75% | - | - |
| 07/21 | 4,499 | 4,671 | 4,484 | 4,660 | +5.22% | 509,187 | - | -8.07% | - | - |
| 07/17 | 4,523 | 4,562 | 4,400 | 4,429 | -7.27% | 1,124,351 | - | -13.05% | - | - |
| 07/16 | 4,775 | 4,799 | 4,703 | 4,776 | -4.37% | 357,074 | - | -6.66% | - | - |
| 07/15 | 4,900 | 5,000 | 4,886 | 4,994 | +3.4% | 483,957 | - | -2.35% | - | - |
| 07/14 | 4,724 | 4,839 | 4,699 | 4,830 | +0.29% | 385,382 | - | -5.39% | - | - |
| 07/13 | 4,924 | 4,987 | 4,801 | 4,816 | -2.01% | 518,386 | - | -5.79% | - | - |
| 07/10 | 4,974 | 4,997 | 4,912 | 4,915 | +0.22% | 306,501 | - | -3.76% | - | - |
| 07/09 | 4,863 | 4,904 | 4,828 | 4,904 | +4.61% | 353,702 | - | -4.09% | - | - |
| 07/08 | 4,676 | 4,818 | 4,676 | 4,688 | -2.66% | 508,287 | - | -8.53% | - | - |
| 07/07 | 4,916 | 4,941 | 4,760 | 4,816 | -3% | 589,767 | - | -6.45% | - | - |
| 07/06 | 5,000 | 5,020 | 4,900 | 4,965 | -1.25% | 408,099 | - | -3.65% | - | - |
| 07/03 | 4,826 | 5,032 | 4,802 | 5,028 | -0.91% | 969,749 | - | -2.39% | - | - |
| 07/02 | 5,137 | 5,237 | 5,074 | 5,074 | -6.8% | 647,272 | - | -1.38% | - | - |
| 07/01 | 5,521 | 5,521 | 5,416 | 5,444 | +2.25% | 504,523 | - | +6.08% | - | - |
| 06/30 | 5,250 | 5,347 | 5,208 | 5,324 | +3.74% | 699,456 | - | +4.19% | - | - |
| 06/29 | 5,120 | 5,146 | 5,014 | 5,132 | -1.14% | 583,123 | - | +0.9% | - | - |
| 06/26 | 5,305 | 5,341 | 5,095 | 5,191 | -3.92% | 1,955,902 | - | +2.37% | - | - |
| 06/25 | 5,414 | 5,448 | 5,319 | 5,403 | +3.05% | 1,146,241 | - | +7.07% | - | - |
| 06/24 | 5,202 | 5,294 | 5,002 | 5,243 | -2.16% | 701,424 | - | +4.67% | - | - |
| 06/23 | 5,580 | 5,590 | 5,359 | 5,359 | -2.76% | 1,057,246 | - | +7.81% | - | - |
| 06/22 | 5,368 | 5,511 | 5,353 | 5,511 | +1.4% | 708,263 | - | +11.9% | - | - |
| 06/19 | 5,465 | 5,485 | 5,375 | 5,435 | +3.07% | 625,819 | - | +11.44% | - | - |
| 06/18 | 5,240 | 5,277 | 5,212 | 5,273 | +1.85% | 487,507 | - | +9.04% | - | - |
| 06/17 | 5,092 | 5,194 | 5,075 | 5,177 | -2.85% | 744,216 | - | +7.72% | - | - |
| 06/16 | 5,352 | 5,362 | 5,276 | 5,329 | +0.57% | 604,279 | - | +11.56% | - | - |
| 06/15 | 5,266 | 5,305 | 5,246 | 5,299 | +6.06% | 1,196,127 | - | +11.75% | - | - |
| 06/12 | 5,050 | 5,073 | 4,970 | 4,996 | +5.96% | 622,970 | - | +6.16% | - | - |
| 06/11 | 4,565 | 4,729 | 4,561 | 4,715 | -0.7% | 649,253 | - | +0.88% | - | - |
| 06/10 | 4,835 | 4,845 | 4,694 | 4,748 | -5.13% | 675,530 | - | +2% | - | - |
| 06/09 | 4,902 | 5,008 | 4,838 | 5,005 | +6.26% | 667,551 | - | +8.29% | - | - |
| 06/08 | 4,656 | 4,826 | 4,644 | 4,710 | -6.97% | 1,304,726 | - | +2.88% | - | - |
| 06/05 | 5,105 | 5,105 | 4,987 | 5,063 | -2.63% | 817,759 | - | +11.4% | - | - |
| 06/04 | 5,161 | 5,225 | 5,142 | 5,200 | -1.16% | 877,634 | - | +15.48% | - | - |
| 06/03 | 5,211 | 5,273 | 5,188 | 5,261 | +6.63% | 837,579 | - | +18.2% | - | - |
| 06/02 | 4,910 | 4,949 | 4,837 | 4,934 | +0.45% | 528,825 | - | +12.34% | - | - |
| 06/01 | 4,880 | 4,919 | 4,878 | 4,912 | +0.7% | 492,996 | - | +13.1% | - | - |
| 05/29 | 4,866 | 4,881 | 4,836 | 4,878 | +2.65% | 454,607 | - | +13.65% | - | - |
| 05/28 | 4,772 | 4,813 | 4,677 | 4,752 | -3.16% | 759,694 | - | +12.08% | - | - |
| 05/27 | 4,908 | 4,926 | 4,885 | 4,907 | +4.05% | 505,531 | - | +17.08% | - | - |
| 05/26 | 4,718 | 4,740 | 4,674 | 4,716 | -0.9% | 388,380 | - | +14.05% | - | - |
| 05/25 | 4,792 | 4,792 | 4,709 | 4,759 | +4.52% | 560,687 | - | +16.5% | - | - |
| 05/22 | 4,538 | 4,560 | 4,515 | 4,553 | +1.65% | 375,202 | - | +12.92% | - | - |
| 05/21 | 4,419 | 4,495 | 4,406 | 4,479 | +4.21% | 648,512 | - | +12.45% | - | - |
| 05/20 | 4,273 | 4,301 | 4,226 | 4,298 | +1.97% | 272,615 | - | +9.22% | - | - |
| 05/19 | 4,278 | 4,283 | 4,192 | 4,215 | -2.45% | 412,516 | - | +8.33% | - | - |
| 05/18 | 4,330 | 4,361 | 4,265 | 4,321 | -1.8% | 481,059 | - | +12.29% | - | - |
| 05/15 | 4,565 | 4,570 | 4,368 | 4,400 | -2.89% | 712,438 | - | +15.97% | - | - |
| 05/14 | 4,525 | 4,548 | 4,488 | 4,531 | +1.93% | 641,634 | - | +21.25% | - | - |
| 05/13 | 4,341 | 4,454 | 4,339 | 4,445 | -0.13% | 688,102 | - | +20.99% | - | - |
| 05/12 | 4,507 | 4,508 | 4,421 | 4,451 | +1.16% | 497,358 | - | +23.26% | - | - |
| 05/11 | 4,411 | 4,449 | 4,400 | 4,400 | +4.59% | 734,861 | - | +23.98% | - | - |
| 05/08 | 4,160 | 4,208 | 4,152 | 4,207 | -0.83% | 382,115 | - | +20.86% | - | - |
| 05/07 | 4,221 | 4,275 | 4,188 | 4,242 | +8.55% | 545,251 | - | +23.78% | - | - |
| 05/01 | 3,898 | 3,912 | 3,889 | 3,908 | 0% | 290,370 | - | +15.86% | - | - |
| 04/30 | 3,969 | 3,994 | 3,803 | 3,908 | +0.54% | 477,266 | - | +17.11% | - | - |
| 04/28 | 3,940 | 3,947 | 3,876 | 3,887 | -3.24% | 681,234 | - | +17.79% | - | - |
| 04/27 | 3,967 | 4,060 | 3,964 | 4,017 | +3% | 1,813,680 | - | +23.15% | - | - |
| 04/24 | 3,886 | 3,915 | 3,878 | 3,900 | +3.17% | 714,134 | - | +21.31% | - | - |
| 04/23 | 3,787 | 3,795 | 3,735 | 3,780 | +2.19% | 465,246 | - | +18.98% | - | - |
| 04/22 | 3,675 | 3,699 | 3,672 | 3,699 | +1.34% | 493,954 | - | +17.62% | - | - |
| 04/21 | 3,630 | 3,650 | 3,630 | 3,650 | +2.1% | 208,586 | - | +17.17% | - | - |
| 04/20 | 3,581 | 3,600 | 3,569 | 3,575 | +1.13% | 204,813 | - | +15.85% | - | - |
| 04/17 | 3,539 | 3,539 | 3,517 | 3,535 | +0.71% | 82,291 | - | +15.56% | - | - |
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 9月期 | 1,320 8/2 | 937 4/26 | 476,052 9/4 | +19.57% 5/29 | -5.93% 10/31 10/26 |
| 2024年 3月期 | 2,277 7/11 | 1,134 10/31 | 3,526,772 8/5 | +11.15% 6/20 | -28.73% 8/5 |
| 2025年 3月期 | 2,250 9/29 | 1,163 4/7 | 1,400,598 1/23 | +23.34% 5/14 | -26.53% 4/7 |
| 2026年 3月期 | 3,133 2/26 | 2,214 10/1 | 681,897 10/30 | +23.79% 5/7 | -7.36% 3/31 |
| 最新 | 4,259 2026/9/11 | 154,258 | -4.18% 4,445 | ||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- 36%（1.36倍）
- 2025/12/30 vs 2024/12/30
- 38%（1.38倍）
- 2026/09/11 vs 2025/12/30
- 60%（1.6倍）
- 過去安値
937円（2023/04/26） - 355%（4.55倍）
4,259円（9/11）
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。
