グローバルX高配当30-日本株式ETF（235A）の株価チャート
株価
10/28
- 前日 (10/27)
- 1,510
- 始値
- 1,507
- 高値
- 1,507
- 安値
- 1,481
- 終値 -1.92%
- 1,481
- 出来高 +6%
- 7,827
乖離率
- 株価（5日）
移動平均値 - -1.53%
1,504 - 株価（25日）
移動平均値 - +1.09%
1,465 - 出来高（5日）
移動平均値 - -43.22%
13,785
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 | 1,507 | 1,507 | 1,481 | 1,481 | -1.92% | 7,827 | - | +1.09% | - | - |
| 10/27 | 1,530 | 1,530 | 1,496 | 1,510 | -0.66% | 7,384 | - | +3.14% | - | - |
| 10/26 | 1,512 | 1,521 | 1,501 | 1,520 | +1.4% | 10,708 | - | +4.04% | - | - |
| 10/23 | 1,515 | 1,524 | 1,498 | 1,499 | -0.73% | 33,976 | - | +2.81% | - | - |
| 10/22 | 1,507 | 1,516 | 1,507 | 1,510 | +1.62% | 9,031 | - | +3.71% | - | - |
| 10/21 | 1,508 | 1,510 | 1,486 | 1,486 | -1.13% | 19,575 | - | +2.34% | - | - |
| 10/20 | 1,495 | 1,505 | 1,494 | 1,503 | +0.13% | 6,134 | - | +3.73% | - | - |
| 10/19 | 1,495 | 1,505 | 1,493 | 1,501 | +0.47% | 13,814 | - | +3.88% | - | - |
| 10/16 | 1,490 | 1,500 | 1,489 | 1,494 | +2.05% | 11,817 | - | +3.61% | - | - |
| 10/15 | 1,466 | 1,481 | 1,464 | 1,464 | -0.54% | 12,998 | - | +1.67% | - | - |
| 10/14 | 1,477 | 1,477 | 1,458 | 1,472 | +0.07% | 19,210 | - | +2.22% | - | - |
| 10/13 | 1,455 | 1,471 | 1,455 | 1,471 | +2.29% | 20,883 | - | +2.15% | - | - |
| 10/09 | 1,449 | 1,460 | 1,438 | 1,438 | -0.07% | 41,182 | - | -0.07% | - | - |
| 10/08 | 1,444 | 1,444 | 1,426 | 1,439 | +0.49% | 22,689 | - | 0% | - | - |
| 10/07 | 1,444 | 1,444 | 1,432 | 1,432 | -0.14% | 4,206 | - | -0.49% | - | - |
| 10/06 | 1,441 | 1,441 | 1,423 | 1,434 | +1.27% | 23,453 | - | -0.42% | - | - |
| 10/05 | 1,420 | 1,425 | 1,416 | 1,416 | +0.07% | 4,762 | - | -1.73% | - | - |
| 10/02 | 1,443 | 1,443 | 1,415 | 1,415 | -1.53% | 10,938 | - | -1.94% | - | - |
| 10/01 | 1,444 | 1,444 | 1,423 | 1,437 | -0.48% | 29,418 | - | -0.55% | - | - |
| 09/30 | 1,447 | 1,450 | 1,430 | 1,444 | +1.05% | 11,718 | - | -0.14% | - | - |
| 09/29 | 1,445 | 1,448 | 1,429 | 1,429 | -1.31% | 2,646 | - | -1.24% | - | - |
| 09/28 | 1,477 | 1,477 | 1,448 | 1,448 | 0% | 19,059 | - | 0% | - | - |
| 09/25 | 1,470 | 1,470 | 1,448 | 1,448 | -0.48% | 4,706 | - | +0.07% | - | - |
| 09/24 | 1,480 | 1,480 | 1,455 | 1,455 | -0.95% | 13,726 | - | +0.62% | - | - |
| 09/18 | 1,480 | 1,480 | 1,460 | 1,469 | 0% | 1,794 | - | +1.66% | - | - |
| 09/17 | 1,460 | 1,469 | 1,458 | 1,469 | +1.8% | 2,675 | - | +1.8% | - | - |
| 09/16 | 1,447 | 1,453 | 1,440 | 1,443 | +0.07% | 61,943 | - | +0.07% | - | - |
| 09/15 | 1,445 | 1,448 | 1,438 | 1,442 | +0.14% | 2,403 | - | 0% | - | - |
| 09/14 | 1,420 | 1,440 | 1,420 | 1,440 | +2.2% | 49,396 | - | -0.14% | - | - |
| 09/11 | 1,400 | 1,427 | 1,389 | 1,409 | -0.21% | 31,898 | - | -2.22% | - | - |
| 09/10 | 1,405 | 1,414 | 1,402 | 1,412 | -0.07% | 30,645 | - | -2.01% | - | - |
| 09/09 | 1,425 | 1,425 | 1,407 | 1,413 | -0.91% | 54,102 | - | -1.88% | - | - |
| 09/08 | 1,433 | 1,435 | 1,422 | 1,426 | -1.18% | 28,005 | - | -0.83% | - | - |
| 09/07 | 1,447 | 1,455 | 1,438 | 1,443 | -0.28% | 41,597 | - | +0.42% | - | - |
| 09/04 | 1,454 | 1,454 | 1,444 | 1,447 | -1.5% | 72,208 | - | +0.84% | - | - |
| 09/03 | 1,457 | 1,469 | 1,457 | 1,469 | +1.24% | 23,522 | - | +2.51% | - | - |
| 09/02 | 1,441 | 1,469 | 1,441 | 1,451 | +1.11% | 31,463 | - | +1.26% | - | - |
| 09/01 | 1,457 | 1,478 | 1,435 | 1,435 | -1.37% | 15,122 | - | +0.21% | - | - |
| 08/31 | 1,455 | 1,456 | 1,449 | 1,455 | -0.27% | 4,859 | - | +1.68% | - | - |
| 08/28 | 1,447 | 1,462 | 1,447 | 1,459 | -0.27% | 5,080 | - | +2.17% | - | - |
| 08/27 | 1,457 | 1,463 | 1,448 | 1,463 | +0.34% | 4,388 | - | +2.74% | - | - |
| 08/26 | 1,458 | 1,467 | 1,458 | 1,458 | +0.14% | 3,104 | - | +2.68% | - | - |
| 08/25 | 1,472 | 1,472 | 1,455 | 1,456 | -1.49% | 11,657 | - | +2.82% | - | - |
| 08/24 | 1,457 | 1,478 | 1,452 | 1,478 | +1.58% | 22,928 | - | +4.6% | - | - |
| 08/21 | 1,430 | 1,458 | 1,430 | 1,455 | +0.34% | 56,238 | - | +3.26% | - | - |
| 08/20 | 1,426 | 1,450 | 1,426 | 1,450 | +2.18% | 35,512 | - | +3.2% | - | - |
| 08/19 | 1,438 | 1,438 | 1,419 | 1,419 | -0.77% | 38,184 | - | +1.36% | - | - |
| 08/18 | 1,415 | 1,440 | 1,415 | 1,430 | -0.07% | 5,972 | - | +2.36% | - | - |
| 08/17 | 1,440 | 1,440 | 1,425 | 1,431 | -0.14% | 3,351 | - | +2.73% | - | - |
| 08/14 | 1,442 | 1,442 | 1,424 | 1,433 | -0.49% | 14,135 | - | +3.09% | - | - |
| 08/13 | 1,437 | 1,440 | 1,416 | 1,440 | +0.07% | 6,171 | - | +3.82% | - | - |
| 08/12 | 1,423 | 1,439 | 1,418 | 1,439 | -0.14% | 10,479 | - | +3.97% | - | - |
| 08/10 | 1,448 | 1,448 | 1,412 | 1,441 | +1.62% | 48,678 | - | +4.34% | - | - |
| 08/07 | 1,413 | 1,427 | 1,401 | 1,418 | +1.29% | 76,205 | - | +2.98% | - | - |
| 08/06 | 1,387 | 1,402 | 1,383 | 1,400 | +1.45% | 19,889 | - | +2.04% | - | - |
| 08/05 | 1,379 | 1,380 | 1,364 | 1,380 | +0.07% | 58,057 | - | +0.88% | - | - |
| 08/04 | 1,386 | 1,386 | 1,366 | 1,379 | -0.79% | 172,624 | - | +0.95% | - | - |
| 08/03 | 1,400 | 1,400 | 1,360 | 1,390 | -0.14% | 175,198 | - | +1.98% | - | - |
| 07/31 | 1,430 | 1,430 | 1,392 | 1,392 | -1.63% | 11,295 | - | +2.35% | - | - |
| 07/30 | 1,451 | 1,451 | 1,414 | 1,415 | -2.48% | 39,451 | - | +4.35% | - | - |
| 07/29 | 1,425 | 1,451 | 1,414 | 1,451 | +1.75% | 160,361 | - | +7.4% | - | - |
| 07/28 | 1,410 | 1,426 | 1,397 | 1,426 | +1.21% | 14,136 | - | +6.02% | - | - |
| 07/27 | 1,386 | 1,409 | 1,386 | 1,409 | +2.4% | 5,398 | - | +5.07% | - | - |
| 07/24 | 1,380 | 1,386 | 1,366 | 1,376 | +0.44% | 3,601 | - | +2.92% | - | - |
| 07/23 | 1,387 | 1,387 | 1,370 | 1,370 | -0.07% | 9,239 | - | +2.62% | - | - |
| 07/22 | 1,389 | 1,389 | 1,358 | 1,371 | +0.59% | 98,133 | - | +2.85% | - | - |
| 07/21 | 1,369 | 1,385 | 1,363 | 1,363 | -1.02% | 163,498 | - | +2.4% | - | - |
| 07/17 | 1,373 | 1,377 | 1,354 | 1,377 | +0.51% | 97,890 | - | +3.53% | - | - |
| 07/16 | 1,350 | 1,372 | 1,350 | 1,370 | +1.63% | 61,405 | - | +3.16% | - | - |
| 07/15 | 1,360 | 1,364 | 1,348 | 1,348 | +0.52% | 4,893 | - | +1.74% | - | - |
| 07/14 | 1,344 | 1,359 | 1,341 | 1,341 | +1.21% | 28,456 | - | +1.28% | - | - |
| 07/13 | 1,350 | 1,350 | 1,325 | 1,325 | -0.97% | 2,016 | - | +0.15% | - | - |
| 07/10 | 1,360 | 1,360 | 1,338 | 1,338 | -1.62% | 4,911 | - | +1.21% | - | - |
| 07/09 | 1,359 | 1,360 | 1,345 | 1,360 | +0.07% | 1,651 | - | +2.95% | - | - |
| 07/08 | 1,366 | 1,367 | 1,356 | 1,359 | +0.67% | 30,894 | - | +2.95% | - | - |
| 07/07 | 1,360 | 1,365 | 1,350 | 1,350 | -1.24% | 8,160 | - | +2.35% | - | - |
| 07/06 | 1,347 | 1,367 | 1,346 | 1,367 | +1.48% | 17,319 | - | +3.8% | - | - |
| 07/03 | 1,335 | 1,349 | 1,335 | 1,347 | +3.14% | 37,272 | - | +2.43% | - | - |
| 07/02 | 1,301 | 1,325 | 1,301 | 1,306 | +0.38% | 42,459 | - | -0.61% | - | - |
| 07/01 | 1,320 | 1,320 | 1,298 | 1,301 | -0.84% | 5,639 | - | -1.06% | - | - |
| 06/30 | 1,321 | 1,321 | 1,301 | 1,312 | +0.08% | 9,658 | - | -0.3% | - | - |
| 06/29 | 1,306 | 1,314 | 1,302 | 1,311 | +0.46% | 106,323 | - | -0.38% | - | - |
| 06/26 | 1,295 | 1,305 | 1,293 | 1,305 | +0.69% | 31,114 | - | -0.84% | - | - |
| 06/25 | 1,309 | 1,312 | 1,296 | 1,296 | -0.46% | 12,895 | - | -1.52% | - | - |
| 06/24 | 1,308 | 1,308 | 1,300 | 1,302 | +0.15% | 53,308 | - | -1.21% | - | - |
| 06/23 | 1,315 | 1,316 | 1,300 | 1,300 | -1.07% | 30,387 | - | -1.44% | - | - |
| 06/22 | 1,308 | 1,316 | 1,307 | 1,314 | +0.31% | 19,123 | - | -0.53% | - | - |
| 06/19 | 1,319 | 1,320 | 1,306 | 1,310 | -0.76% | 6,893 | - | -0.91% | - | - |
| 06/18 | 1,329 | 1,329 | 1,317 | 1,320 | 0% | 2,908 | - | -0.3% | - | - |
| 06/17 | 1,332 | 1,333 | 1,315 | 1,320 | -0.98% | 5,282 | - | -0.45% | - | - |
| 06/16 | 1,333 | 1,333 | 1,304 | 1,333 | -0.45% | 63,149 | - | +0.45% | - | - |
| 06/15 | 1,338 | 1,350 | 1,330 | 1,339 | +1.52% | 51,945 | - | +0.9% | - | - |
| 06/12 | 1,330 | 1,330 | 1,315 | 1,319 | +0.69% | 9,450 | - | -0.53% | - | - |
| 06/11 | 1,303 | 1,310 | 1,295 | 1,310 | -0.46% | 36,414 | - | -1.28% | - | - |
| 06/10 | 1,320 | 1,320 | 1,306 | 1,316 | -0.3% | 69,425 | - | -0.9% | - | - |
| 06/09 | 1,326 | 1,327 | 1,314 | 1,320 | +1.54% | 58,921 | - | -0.6% | - | - |
| 06/08 | 1,300 | 1,317 | 1,300 | 1,300 | -1.37% | 16,528 | - | -2.11% | - | - |
| 06/05 | 1,322 | 1,330 | 1,315 | 1,318 | -0.3% | 2,130 | - | -0.83% | - | - |
| 06/04 | 1,315 | 1,323 | 1,313 | 1,322 | -0.6% | 27,049 | - | -0.6% | - | - |
| 06/03 | 1,310 | 1,330 | 1,303 | 1,330 | +2.31% | 71,109 | - | -0.08% | - | - |
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 | 1,148 8/25 | 894 4/7 | 191,436 4/9 | +5.51% 7/24 | -9.85% 4/7 |
| 最新 | 1,481 2026/10/28 | 7,827 | +1.09% 1,465 | ||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 23%（1.23倍）
- 2026/10/28 vs 2025/12/30
- 18%（1.18倍）
- 過去安値
894円（2025/04/07） - 66%（1.66倍）
1,481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。
