2252 グローバルX Morningstar米国中小型Moat ETF
グローバルX Morningstar米国中小型Moat ETF（2252）の株価チャート
株価
11/10
- 前日 (11/9)
- 1,482
- 始値
- 1,500
- 高値
- 1,511
- 安値
- 1,500
- 終値 +1.96%
- 1,511
- 出来高 +334.65%
- 439
乖離率
- 株価（5日）
移動平均値 - +1.55%
1,488 - 株価（25日）
移動平均値 - +6.18%
1,423 - 出来高（5日）
移動平均値 - -53%
934
2026/06/15～2026/11/10
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 | ||||||||||
| 11/10 | 1,500 | 1,511 | 1,500 | 1,511 | +1.96% | 439 | - | +6.18% | - | - |
| 11/09 | 1,475 | 1,486 | 1,475 | 1,482 | +0.47% | 101 | - | +4.66% | - | - |
| 11/06 | 1,463 | 1,477 | 1,463 | 1,475 | -2.7% | 337 | - | +4.54% | - | - |
| 11/05 | 1,515 | 1,520 | 1,513 | 1,516 | +4.12% | 1,246 | - | +7.75% | - | - |
| 11/04 | 1,461 | 1,477 | 1,456 | 1,456 | -0.48% | 2,545 | - | +4% | - | - |
| 11/02 | 1,460 | 1,464 | 1,458 | 1,463 | +0.97% | 4,600 | - | +4.72% | - | - |
| 10/30 | 1,443 | 1,453 | 1,443 | 1,449 | +0.76% | 161 | - | +4.02% | - | - |
| 10/29 | 1,425 | 1,439 | 1,425 | 1,438 | +0.84% | 30,293 | - | +3.38% | - | - |
| 10/28 | 1,443 | 1,443 | 1,426 | 1,426 | -0.49% | 17 | - | +2.66% | - | - |
| 10/27 | 1,430 | 1,437 | 1,429 | 1,433 | -3.57% | 1,632 | - | +3.32% | - | - |
| 10/26 | 1,428 | 1,486 | 1,425 | 1,486 | +3.41% | 53,778 | - | +7.29% | - | - |
| 10/23 | 1,436 | 1,437 | 1,431 | 1,437 | +1.84% | 30,017 | - | +4.06% | - | - |
| 10/22 | 1,428 | 1,428 | 1,411 | 1,411 | -0.84% | 53,067 | - | +2.32% | - | - |
| 10/21 | 1,436 | 1,436 | 1,423 | 1,423 | +1.21% | 52,631 | - | +3.27% | - | - |
| 10/20 | 1,407 | 1,409 | 1,406 | 1,406 | -0.07% | 271 | - | +2.11% | - | - |
| 10/19 | 1,410 | 1,414 | 1,405 | 1,407 | -0.21% | 80,133 | - | +2.25% | - | - |
| 10/16 | 1,397 | 1,410 | 1,397 | 1,410 | +2.25% | 1,013 | - | +2.4% | - | - |
| 10/15 | 1,380 | 1,386 | 1,376 | 1,379 | -0.14% | 58,678 | - | +0.07% | - | - |
| 10/14 | 1,382 | 1,382 | 1,380 | 1,381 | +0.07% | 75,189 | - | +0.07% | - | - |
| 10/13 | 1,380 | 1,380 | 1,377 | 1,380 | +0.88% | 31,290 | - | -0.29% | - | - |
| 10/09 | 1,356 | 1,369 | 1,356 | 1,368 | +0.96% | 53,112 | - | -1.37% | - | - |
| 10/08 | 1,352 | 1,358 | 1,352 | 1,355 | -1.17% | 28,400 | - | -2.66% | - | - |
| 10/07 | 1,385 | 1,385 | 1,371 | 1,371 | +0.44% | 25,414 | - | -1.86% | - | - |
| 10/06 | 1,386 | 1,386 | 1,365 | 1,365 | +0.66% | 19 | - | -2.64% | - | - |
| 10/05 | 1,350 | 1,361 | 1,350 | 1,356 | +1.27% | 83,768 | - | -3.62% | - | - |
| 10/02 | 1,386 | 1,386 | 1,337 | 1,339 | -1.25% | 6,665 | - | -5.24% | - | - |
| 10/01 | 1,362 | 1,362 | 1,356 | 1,356 | -0.07% | 110 | - | -4.44% | - | - |
| 09/30 | 1,372 | 1,372 | 1,354 | 1,357 | +0.07% | 30 | - | -4.77% | - | - |
| 09/29 | 1,371 | 1,371 | 1,356 | 1,356 | -1.17% | 2,030 | - | -5.17% | - | - |
| 09/28 | 1,370 | 1,372 | 1,366 | 1,372 | +0.07% | 5,644 | - | -4.39% | - | - |
| 09/25 | 1,375 | 1,375 | 1,370 | 1,371 | -0.94% | 1,332 | - | -4.79% | - | - |
| 09/24 | 1,389 | 1,389 | 1,383 | 1,384 | -0.43% | 377 | - | -4.16% | - | - |
| 09/18 | 1,386 | 1,391 | 1,378 | 1,390 | +0.29% | 20,365 | - | -4.07% | - | - |
| 09/17 | 1,477 | 1,477 | 1,386 | 1,386 | -0.14% | 8,019 | - | -4.68% | - | - |
| 09/16 | 1,402 | 1,402 | 1,388 | 1,388 | +0.14% | 1,219 | - | -4.8% | - | - |
| 09/15 | 1,390 | 1,390 | 1,385 | 1,386 | 0% | 68 | - | -5.2% | - | - |
| 09/14 | 1,385 | 1,387 | 1,376 | 1,386 | +0.14% | 10,636 | - | -5.46% | - | - |
| 09/11 | 1,393 | 1,393 | 1,383 | 1,384 | -0.43% | 6,050 | - | -5.79% | - | - |
| 09/10 | 1,393 | 1,393 | 1,386 | 1,390 | -0.22% | 27 | - | -5.57% | - | - |
| 09/09 | 1,406 | 1,406 | 1,391 | 1,393 | -1.21% | 9,811 | - | -5.56% | - | - |
| 09/08 | 1,408 | 1,417 | 1,408 | 1,410 | -1.95% | 4,143 | - | -4.6% | - | - |
| 09/07 | 1,464 | 1,464 | 1,438 | 1,438 | -0.76% | 10,118 | - | -2.71% | - | - |
| 09/04 | 1,457 | 1,457 | 1,440 | 1,449 | -0.69% | 3,348 | - | -2.09% | - | - |
| 09/03 | 1,455 | 1,468 | 1,455 | 1,459 | -0.27% | 15,067 | - | -1.55% | - | - |
| 09/02 | 1,481 | 1,481 | 1,460 | 1,463 | -1.61% | 1,695 | - | -1.42% | - | - |
| 09/01 | 1,488 | 1,488 | 1,487 | 1,487 | -0.07% | 23 | - | +0.13% | - | - |
| 08/31 | 1,475 | 1,489 | 1,475 | 1,488 | -0.47% | 1,070 | - | +0.27% | - | - |
| 08/28 | 1,504 | 1,504 | 1,493 | 1,495 | +0.07% | 1,221 | - | +0.81% | - | - |
| 08/27 | 1,493 | 1,494 | 1,493 | 1,494 | +0.13% | 3 | - | +0.88% | - | - |
| 08/26 | 1,501 | 1,501 | 1,490 | 1,492 | -0.6% | 154 | - | +0.81% | - | - |
| 08/25 | 1,512 | 1,512 | 1,497 | 1,501 | -0.13% | 417 | - | +1.56% | - | - |
| 08/24 | 1,500 | 1,503 | 1,500 | 1,503 | +0.87% | 28 | - | +1.76% | - | - |
| 08/21 | 1,487 | 1,490 | 1,487 | 1,490 | +0.13% | 804 | - | +0.95% | - | - |
| 08/20 | 1,476 | 1,488 | 1,476 | 1,488 | +0.81% | 9,854 | - | +0.95% | - | - |
| 08/19 | 1,495 | 1,495 | 1,476 | 1,476 | -1.07% | 174 | - | +0.2% | - | - |
| 08/18 | 1,502 | 1,502 | 1,490 | 1,492 | -0.67% | 1,841 | - | +1.36% | - | - |
| 08/17 | 1,518 | 1,518 | 1,502 | 1,502 | -0.07% | 97 | - | +2.18% | - | - |
| 08/14 | 1,491 | 1,503 | 1,491 | 1,503 | +0.87% | 300 | - | +2.38% | - | - |
| 08/13 | 1,479 | 1,492 | 1,479 | 1,490 | 0% | 11 | - | +1.57% | - | - |
| 08/12 | 1,492 | 1,492 | 1,490 | 1,490 | +0.88% | 467 | - | +1.64% | - | - |
| 08/10 | 1,465 | 1,478 | 1,465 | 1,477 | +0.82% | 445 | - | +0.82% | - | - |
| 08/07 | 1,467 | 1,467 | 1,465 | 1,465 | -0.27% | 10,514 | - | +0.07% | - | - |
| 08/06 | 1,483 | 1,483 | 1,469 | 1,469 | -0.2% | 104 | - | +0.34% | - | - |
| 08/05 | 1,476 | 1,476 | 1,472 | 1,472 | +1.87% | 40,550 | - | +0.55% | - | - |
| 08/04 | 1,456 | 1,456 | 1,443 | 1,445 | +1.33% | 62 | - | -1.23% | - | - |
| 08/03 | 1,443 | 1,443 | 1,411 | 1,426 | -3.13% | 4,870 | - | -2.53% | - | - |
| 07/31 | 1,486 | 1,486 | 1,468 | 1,472 | -1.93% | 746 | - | +0.55% | - | - |
| 07/30 | 1,488 | 1,503 | 1,488 | 1,501 | -0.79% | 35 | - | +2.67% | - | - |
| 07/29 | 1,517 | 1,519 | 1,513 | 1,513 | +1.95% | 220 | - | +3.77% | - | - |
| 07/28 | 1,497 | 1,497 | 1,483 | 1,484 | +0.88% | 92 | - | +2.06% | - | - |
| 07/27 | 1,460 | 1,472 | 1,460 | 1,471 | +0.89% | 14 | - | +1.31% | - | - |
| 07/24 | 1,465 | 1,465 | 1,457 | 1,458 | 0% | 43 | - | +0.55% | - | - |
| 07/23 | 1,471 | 1,471 | 1,457 | 1,458 | 0% | 10,819 | - | +0.69% | - | - |
| 07/22 | 1,470 | 1,470 | 1,458 | 1,458 | +0.21% | 1,249 | - | +0.76% | - | - |
| 07/21 | 1,465 | 1,465 | 1,450 | 1,455 | -1.15% | 240 | - | +0.62% | - | - |
| 07/17 | 1,460 | 1,472 | 1,460 | 1,472 | +0.75% | 863 | - | +1.87% | - | - |
| 07/16 | 1,471 | 1,471 | 1,458 | 1,461 | +0.69% | 823 | - | +1.25% | - | - |
| 07/15 | 1,466 | 1,466 | 1,450 | 1,451 | -0.27% | 543 | - | +0.76% | - | - |
| 07/14 | 1,471 | 1,471 | 1,455 | 1,455 | -0.21% | 6,979 | - | +1.18% | - | - |
| 07/13 | 1,466 | 1,466 | 1,453 | 1,458 | +0.83% | 3,431 | - | +1.46% | - | - |
| 07/10 | 1,467 | 1,467 | 1,445 | 1,446 | -0.41% | 40 | - | +0.77% | - | - |
| 07/09 | 1,459 | 1,459 | 1,447 | 1,452 | -0.89% | 6 | - | +1.26% | - | - |
| 07/08 | 1,471 | 1,471 | 1,465 | 1,465 | -0.41% | 270 | - | +2.23% | - | - |
| 07/07 | 1,467 | 1,471 | 1,467 | 1,471 | -0.2% | 7,678 | - | +2.8% | - | - |
| 07/06 | 1,475 | 1,475 | 1,463 | 1,474 | +1.03% | 7,757 | - | +3.15% | - | - |
| 07/03 | 1,476 | 1,476 | 1,459 | 1,459 | -0.07% | 82 | - | +2.31% | - | - |
| 07/02 | 1,464 | 1,464 | 1,459 | 1,460 | +0.62% | 672 | - | +2.6% | - | - |
| 07/01 | 1,552 | 1,552 | 1,451 | 1,451 | -0.07% | 1,751 | - | +2.18% | - | - |
| 06/30 | 1,458 | 1,458 | 1,446 | 1,452 | +0.14% | 24 | - | +2.4% | - | - |
| 06/29 | 1,466 | 1,466 | 1,449 | 1,450 | +0.62% | 9,361 | - | +2.47% | - | - |
| 06/26 | 1,435 | 1,447 | 1,435 | 1,441 | +0.7% | 613 | - | +1.98% | - | - |
| 06/25 | 1,421 | 1,431 | 1,421 | 1,431 | +1.35% | 3 | - | +1.49% | - | - |
| 06/24 | 1,425 | 1,425 | 1,410 | 1,412 | +0.07% | 511 | - | +0.36% | - | - |
| 06/23 | 1,423 | 1,423 | 1,410 | 1,411 | -0.7% | 17,442 | - | +0.5% | - | - |
| 06/22 | 1,429 | 1,429 | 1,417 | 1,421 | +0.21% | 901 | - | +1.43% | - | - |
| 06/19 | 1,508 | 1,508 | 1,417 | 1,418 | 0% | 1,117 | - | +1.43% | - | - |
| 06/18 | 1,427 | 1,427 | 1,413 | 1,418 | -0.56% | 15 | - | +1.58% | - | - |
| 06/17 | 1,441 | 1,441 | 1,426 | 1,426 | -0.83% | 492 | - | +2.37% | - | - |
| 06/16 | 1,450 | 1,450 | 1,437 | 1,438 | +0.28% | 525 | - | +3.38% | - | - |
| 06/15 | 1,430 | 1,435 | 1,430 | 1,434 | +1.56% | 43 | - | +3.39% | - | - |
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 | 1,049 8/1 | 972 8/18 | 317,125 8/16 | +1.88% 9/4 | -6.19% 10/30 |
| 2024年 3月期 | 1,247 7/17 | 900 10/31 | 163,229 7/19 | +6.54% 10/15 | -12.33% 8/5 |
| 2025年 3月期 | 1,336 11/26 | 917 4/9 | 197,787 10/28 | +13.09% 5/13 | -16.7% 4/9 |
| 2026年 3月期 | 1,400 1/16 | 1,208 10/1 | 114,430 11/13 | +5.04% 4/21 | -4.39% 3/23 |
| 最新 | 1,511 2026/11/10 | 439 | +6.18% 1,423 | ||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- 21%（1.21倍）
- 2025/12/30 vs 2024/12/30
- 4%（1.04倍）
- 2026/11/10 vs 2025/12/30
- 15%（1.15倍）
- 過去安値
900円（2023/10/31） - 68%（1.68倍）
1,511円（11/10）
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。
