グローバルX MSCIキャッシュフローキングー日本株式ETF（234A）の株価チャート
株価
4/3
- 前日 (4/2)
- 1,440
- 始値
- 1,442
- 高値
- 1,455
- 安値
- 1,442
- 終値 +0.83%
- 1,452
- 出来高 +76.42%
- 5,051
乖離率
- 株価（5日）
移動平均値 - +0.9%
1,439 - 株価（25日）
移動平均値 - +2.18%
1,421 - 出来高（5日）
移動平均値 - +80.01%
2,806
2025/11/05～2026/04/03
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 | ||||||||||
| 04/03 | 1,442 | 1,455 | 1,442 | 1,452 | +0.83% | 5,051 | - | +2.18% | - | - |
| 04/02 | 1,457 | 1,470 | 1,440 | 1,440 | -1.1% | 2,863 | - | +1.34% | - | - |
| 04/01 | 1,438 | 1,456 | 1,435 | 1,456 | +2.75% | 4,591 | - | +2.46% | - | - |
| 03/31 | 1,425 | 1,455 | 1,413 | 1,417 | -0.91% | 455 | - | -0.28% | - | - |
| 03/30 | 1,397 | 1,430 | 1,397 | 1,430 | -0.76% | 1,069 | - | +0.49% | - | - |
| 03/27 | 1,431 | 1,442 | 1,422 | 1,441 | +1.98% | 17,849 | - | +1.12% | - | - |
| 03/26 | 1,420 | 1,422 | 1,409 | 1,413 | +0.36% | 1,379 | - | -0.91% | - | - |
| 03/25 | 1,419 | 1,422 | 1,406 | 1,408 | +0.86% | 8,620 | - | -1.33% | - | - |
| 03/24 | 1,379 | 1,396 | 1,379 | 1,396 | +2.27% | 4,907 | - | -2.31% | - | - |
| 03/23 | 1,384 | 1,391 | 1,350 | 1,365 | -3.47% | 4,215 | - | -4.61% | - | - |
| 03/19 | 1,433 | 1,437 | 1,414 | 1,414 | -2.68% | 3,975 | - | -1.53% | - | - |
| 03/18 | 1,423 | 1,453 | 1,423 | 1,453 | +3.05% | 1,291 | - | +0.97% | - | - |
| 03/17 | 1,415 | 1,420 | 1,400 | 1,410 | +1.44% | 3,995 | - | -2.02% | - | - |
| 03/16 | 1,414 | 1,414 | 1,388 | 1,390 | -0.64% | 6,679 | - | -3.54% | - | - |
| 03/13 | 1,401 | 1,410 | 1,376 | 1,399 | -0.07% | 2,079 | - | -3.05% | - | - |
| 03/12 | 1,440 | 1,440 | 1,387 | 1,400 | -1.13% | 6,724 | - | -3.05% | - | - |
| 03/11 | 1,432 | 1,432 | 1,412 | 1,416 | +1% | 1,333 | - | -1.94% | - | - |
| 03/10 | 1,414 | 1,414 | 1,390 | 1,402 | +1.3% | 2,982 | - | -2.77% | - | - |
| 03/09 | 1,374 | 1,392 | 1,360 | 1,384 | -2.19% | 37,517 | - | -3.96% | - | - |
| 03/06 | 1,401 | 1,415 | 1,396 | 1,415 | +0.07% | 1,862 | - | -1.74% | - | - |
| 03/05 | 1,424 | 1,426 | 1,404 | 1,414 | +1.43% | 7,939 | - | -1.6% | - | - |
| 03/04 | 1,393 | 1,416 | 1,371 | 1,394 | -3.33% | 17,524 | - | -2.79% | - | - |
| 03/03 | 1,496 | 1,496 | 1,439 | 1,442 | -3.03% | 6,164 | - | +0.63% | - | - |
| 03/02 | 1,461 | 1,487 | 1,461 | 1,487 | +0.47% | 5,335 | - | +3.99% | - | - |
| 02/27 | 1,458 | 1,480 | 1,455 | 1,480 | +1.65% | 20,265 | - | +3.64% | - | - |
| 02/26 | 1,461 | 1,465 | 1,456 | 1,456 | +0.55% | 993 | - | +2.25% | - | - |
| 02/25 | 1,457 | 1,457 | 1,440 | 1,448 | -0.34% | 2,871 | - | +1.97% | - | - |
| 02/24 | 1,453 | 1,458 | 1,443 | 1,453 | -0.21% | 1,956 | - | +2.47% | - | - |
| 02/20 | 1,461 | 1,461 | 1,447 | 1,456 | -1.75% | 3,716 | - | +2.9% | - | - |
| 02/19 | 1,495 | 1,495 | 1,470 | 1,482 | +1.16% | 1,861 | - | +4.88% | - | - |
| 02/18 | 1,480 | 1,480 | 1,454 | 1,465 | +0.76% | 2,013 | - | +3.97% | - | - |
| 02/17 | 1,478 | 1,478 | 1,447 | 1,454 | +0.41% | 2,432 | - | +3.41% | - | - |
| 02/16 | 1,468 | 1,468 | 1,446 | 1,448 | -0.28% | 4,279 | - | +3.28% | - | - |
| 02/13 | 1,520 | 1,520 | 1,450 | 1,452 | -2.88% | 5,061 | - | +3.86% | - | - |
| 02/12 | 1,490 | 1,499 | 1,489 | 1,495 | +0.74% | 2,752 | - | +7.32% | - | - |
| 02/10 | 1,465 | 1,484 | 1,465 | 1,484 | +2.06% | 2,154 | - | +6.92% | - | - |
| 02/09 | 1,483 | 1,483 | 1,450 | 1,454 | +0.07% | 7,799 | - | +5.21% | - | - |
| 02/06 | 1,469 | 1,469 | 1,431 | 1,453 | +0.97% | 8,406 | - | +5.6% | - | - |
| 02/05 | 1,456 | 1,456 | 1,431 | 1,439 | +0.91% | 2,412 | - | +4.96% | - | - |
| 02/04 | 1,409 | 1,432 | 1,409 | 1,426 | +1.93% | 1,335 | - | +4.39% | - | - |
| 02/03 | 1,399 | 1,399 | 1,385 | 1,399 | +2.34% | 2,532 | - | +2.72% | - | - |
| 02/02 | 1,398 | 1,398 | 1,367 | 1,367 | -0.51% | 42,333 | - | +0.59% | - | - |
| 01/30 | 1,363 | 1,374 | 1,360 | 1,374 | +1.48% | 24,055 | - | +1.33% | - | - |
| 01/29 | 1,377 | 1,377 | 1,328 | 1,354 | +0.52% | 11,907 | - | 0% | - | - |
| 01/28 | 1,345 | 1,351 | 1,339 | 1,347 | -0.44% | 133,388 | - | -0.37% | - | - |
| 01/27 | 1,375 | 1,375 | 1,341 | 1,353 | +0.22% | 2,740 | - | +0.22% | - | - |
| 01/26 | 1,359 | 1,359 | 1,350 | 1,350 | -1.75% | 6,128 | - | +0.22% | - | - |
| 01/23 | 1,375 | 1,383 | 1,373 | 1,374 | -3.92% | 3,222 | - | +2.16% | - | - |
| 01/22 | 1,375 | 1,430 | 1,375 | 1,430 | +3.92% | 997 | - | +6.48% | - | - |
| 01/21 | 1,370 | 1,376 | 1,358 | 1,376 | -0.15% | 2,989 | - | +2.84% | - | - |
| 01/20 | 1,400 | 1,400 | 1,376 | 1,378 | -0.58% | 7,494 | - | +3.22% | - | - |
| 01/19 | 1,389 | 1,389 | 1,368 | 1,386 | +0.14% | 3,637 | - | +4.05% | - | - |
| 01/16 | 1,391 | 1,391 | 1,380 | 1,384 | -0.93% | 329 | - | +4.14% | - | - |
| 01/15 | 1,392 | 1,398 | 1,387 | 1,397 | +0.14% | 1,892 | - | +5.43% | - | - |
| 01/14 | 1,384 | 1,395 | 1,384 | 1,395 | +1.31% | 800 | - | +5.6% | - | - |
| 01/13 | 1,388 | 1,388 | 1,370 | 1,377 | +1.4% | 38,471 | - | +4.56% | - | - |
| 01/09 | 1,344 | 1,358 | 1,344 | 1,358 | +1.27% | 2,224 | - | +3.35% | - | - |
| 01/08 | 1,344 | 1,346 | 1,338 | 1,341 | -0.22% | 6,508 | - | +2.29% | - | - |
| 01/07 | 1,350 | 1,350 | 1,342 | 1,344 | -0.44% | 126 | - | +2.6% | - | - |
| 01/06 | 1,360 | 1,360 | 1,340 | 1,350 | +1.28% | 652 | - | +3.13% | - | - |
| 01/05 | 1,324 | 1,336 | 1,324 | 1,333 | +0.98% | 3,831 | - | +1.99% | - | - |
| 2025 | ||||||||||
| 12/30 | 1,320 | 1,323 | 1,320 | 1,320 | +0.08% | 1,048 | - | +1.15% | - | - |
| 12/29 | 1,330 | 1,330 | 1,318 | 1,319 | -0.83% | 285 | - | +1.15% | - | - |
| 12/26 | 1,320 | 1,330 | 1,314 | 1,330 | +0.99% | 504 | - | +2.07% | - | - |
| 12/25 | 1,320 | 1,320 | 1,315 | 1,317 | +0.53% | 4,219 | - | +1.23% | - | - |
| 12/24 | 1,339 | 1,339 | 1,310 | 1,310 | -0.15% | 634 | - | +0.85% | - | - |
| 12/23 | 1,338 | 1,338 | 1,310 | 1,312 | +0.31% | 167 | - | +1.16% | - | - |
| 12/22 | 1,317 | 1,317 | 1,307 | 1,308 | +0.38% | 828 | - | +0.85% | - | - |
| 12/19 | 1,303 | 1,307 | 1,300 | 1,303 | +0.7% | 207 | - | +0.46% | - | - |
| 12/18 | 1,298 | 1,298 | 1,288 | 1,294 | -0.15% | 506 | - | -0.23% | - | - |
| 12/17 | 1,298 | 1,298 | 1,287 | 1,296 | -0.61% | 2,143 | - | -0.08% | - | - |
| 12/16 | 1,320 | 1,320 | 1,302 | 1,304 | -1.21% | 783 | - | +0.62% | - | - |
| 12/15 | 1,316 | 1,320 | 1,311 | 1,320 | +0.92% | 586 | - | +2.01% | - | - |
| 12/12 | 1,290 | 1,311 | 1,290 | 1,308 | +0.77% | 4,173 | - | +1.32% | - | - |
| 12/11 | 1,312 | 1,312 | 1,296 | 1,298 | -0.61% | 256 | - | +0.7% | - | - |
| 12/10 | 1,305 | 1,307 | 1,302 | 1,306 | +0.62% | 79 | - | +1.56% | - | - |
| 12/09 | 1,296 | 1,303 | 1,296 | 1,298 | 0% | 146 | - | +1.09% | - | - |
| 12/08 | 1,291 | 1,298 | 1,289 | 1,298 | +0.62% | 155 | - | +1.33% | - | - |
| 12/05 | 1,296 | 1,296 | 1,290 | 1,290 | -0.85% | 369 | - | +0.86% | - | - |
| 12/04 | 1,286 | 1,303 | 1,286 | 1,301 | +1.01% | 2,389 | - | +1.96% | - | - |
| 12/03 | 1,296 | 1,296 | 1,287 | 1,288 | -0.39% | 412 | - | +1.18% | - | - |
| 12/02 | 1,303 | 1,305 | 1,293 | 1,293 | -0.84% | 878 | - | +1.73% | - | - |
| 12/01 | 1,335 | 1,335 | 1,298 | 1,304 | -0.84% | 529 | - | +2.76% | - | - |
| 11/28 | 1,311 | 1,315 | 1,311 | 1,315 | +0.61% | 173 | - | +3.87% | - | - |
| 11/27 | 1,309 | 1,314 | 1,307 | 1,307 | +1.32% | 961 | - | +3.57% | - | - |
| 11/26 | 1,296 | 1,311 | 1,290 | 1,290 | -0.08% | 12,954 | - | +2.54% | - | - |
| 11/25 | 1,350 | 1,350 | 1,288 | 1,291 | +0.23% | 153 | - | +2.87% | - | - |
| 11/21 | 1,258 | 1,293 | 1,258 | 1,288 | 0% | 5,067 | - | +2.96% | - | - |
| 11/20 | 1,298 | 1,298 | 1,284 | 1,288 | +1.58% | 5,333 | - | +3.29% | - | - |
| 11/19 | 1,267 | 1,270 | 1,256 | 1,268 | +0.16% | 20,211 | - | +2.01% | - | - |
| 11/18 | 1,308 | 1,308 | 1,266 | 1,266 | -2.76% | 552 | - | +2.1% | - | - |
| 11/17 | 1,305 | 1,306 | 1,295 | 1,302 | -0.15% | 275 | - | +5.25% | - | - |
| 11/14 | 1,274 | 1,307 | 1,274 | 1,304 | 0% | 14,919 | - | +5.67% | - | - |
| 11/13 | 1,296 | 1,305 | 1,294 | 1,304 | +0.54% | 272 | - | +6.02% | - | - |
| 11/12 | 1,274 | 1,297 | 1,274 | 1,297 | +2.21% | 65 | - | +5.79% | - | - |
| 11/11 | 1,270 | 1,274 | 1,266 | 1,269 | +0.08% | 387 | - | +3.76% | - | - |
| 11/10 | 1,260 | 1,268 | 1,260 | 1,268 | +1.85% | 1,610 | - | +4.02% | - | - |
| 11/07 | 1,253 | 1,253 | 1,238 | 1,245 | +0.24% | 91 | - | +2.47% | - | - |
| 11/06 | 1,232 | 1,249 | 1,232 | 1,242 | +0.89% | 228 | - | +2.48% | - | - |
| 11/05 | 1,240 | 1,240 | 1,209 | 1,231 | -1.12% | 4,557 | - | +1.74% | - | - |
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 2月期 | 1,222 8/20 | 862 4/7 | 155,633 10/31 | +11.34% 8/20 | -15.73% 4/7 |
| 最新 | 1,452 2026/4/3 | 5,051 | +2.18% 1,421 | ||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 27%（1.27倍）
- 2026/04/03 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
862円（2025/04/07） - 68%（1.68倍）
1,452円（4/3）
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。
