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
5/12
- 前日 (5/11)
- 1,334
- 始値
- 1,337
- 高値
- 1,341
- 安値
- 1,330
- 終値 -0.22%
- 1,331
- 出来高 +58.2%
- 16,062
乖離率
- 株価（5日）
移動平均値 - 0%
1,331 - 株価（25日）
移動平均値 - -2.35%
1,363 - 出来高（5日）
移動平均値 - -67.54%
49,479
2025/12/09～2026/05/12
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 | ||||||||||
| 05/12 | 1,337 | 1,341 | 1,330 | 1,331 | -0.22% | 16,062 | - | -2.35% | - | - |
| 05/11 | 1,325 | 1,341 | 1,323 | 1,334 | +0.53% | 10,153 | - | -2.27% | - | - |
| 05/08 | 1,341 | 1,341 | 1,316 | 1,327 | -1.48% | 64,873 | - | -2.78% | - | - |
| 05/07 | 1,323 | 1,347 | 1,316 | 1,347 | +2.51% | 123,445 | - | -1.32% | - | - |
| 05/01 | 1,315 | 1,316 | 1,304 | 1,314 | -0.3% | 32,863 | - | -3.74% | - | - |
| 04/30 | 1,320 | 1,324 | 1,306 | 1,318 | -1.27% | 60,696 | - | -3.51% | - | - |
| 04/28 | 1,334 | 1,336 | 1,322 | 1,335 | +0.07% | 82,278 | - | -2.41% | - | - |
| 04/27 | 1,326 | 1,334 | 1,312 | 1,334 | -0.89% | 141,337 | - | -2.41% | - | - |
| 04/24 | 1,347 | 1,347 | 1,331 | 1,346 | -0.66% | 24,902 | - | -1.39% | - | - |
| 04/23 | 1,334 | 1,355 | 1,329 | 1,355 | +1.04% | 87,416 | - | -0.73% | - | - |
| 04/22 | 1,358 | 1,358 | 1,339 | 1,341 | -2.47% | 25,780 | - | -1.76% | - | - |
| 04/21 | 1,369 | 1,375 | 1,359 | 1,375 | 0% | 13,640 | - | +0.66% | - | - |
| 04/20 | 1,381 | 1,381 | 1,368 | 1,375 | -0.94% | 24,917 | - | +0.81% | - | - |
| 04/17 | 1,380 | 1,388 | 1,371 | 1,388 | +0.07% | 54,914 | - | +1.91% | - | - |
| 04/16 | 1,389 | 1,389 | 1,379 | 1,387 | 0% | 6,528 | - | +1.91% | - | - |
| 04/15 | 1,389 | 1,389 | 1,382 | 1,387 | -0.43% | 9,355 | - | +1.99% | - | - |
| 04/14 | 1,388 | 1,393 | 1,374 | 1,393 | +0.14% | 75,405 | - | +2.5% | - | - |
| 04/13 | 1,389 | 1,392 | 1,375 | 1,391 | -1.63% | 10,408 | - | +2.58% | - | - |
| 04/10 | 1,404 | 1,414 | 1,381 | 1,414 | +2.09% | 37,890 | - | +4.43% | - | - |
| 04/09 | 1,407 | 1,407 | 1,385 | 1,385 | -1.7% | 6,956 | - | +2.52% | - | - |
| 04/08 | 1,406 | 1,410 | 1,391 | 1,409 | +2.4% | 218,286 | - | +4.45% | - | - |
| 04/07 | 1,378 | 1,383 | 1,370 | 1,376 | +0.36% | 11,215 | - | +2% | - | - |
| 04/06 | 1,377 | 1,382 | 1,371 | 1,371 | 0% | 14,026 | - | +1.56% | - | - |
| 04/03 | 1,373 | 1,377 | 1,368 | 1,371 | -0.87% | 91,773 | - | +1.33% | - | - |
| 04/02 | 1,390 | 1,394 | 1,361 | 1,383 | +0.8% | 55,196 | - | +2.14% | - | - |
| 04/01 | 1,370 | 1,372 | 1,355 | 1,372 | +2.69% | 34,133 | - | +1.25% | - | - |
| 03/31 | 1,330 | 1,354 | 1,323 | 1,336 | +0.91% | 13,897 | - | -1.47% | - | - |
| 03/30 | 1,344 | 1,369 | 1,312 | 1,324 | -1.93% | 22,062 | - | -2.58% | - | - |
| 03/27 | 1,342 | 1,359 | 1,340 | 1,350 | +0.3% | 3,768 | - | -1.03% | - | - |
| 03/26 | 1,350 | 1,350 | 1,334 | 1,346 | -0.3% | 33,843 | - | -1.46% | - | - |
| 03/25 | 1,350 | 1,350 | 1,338 | 1,350 | +2.66% | 72,010 | - | -1.39% | - | - |
| 03/24 | 1,319 | 1,322 | 1,310 | 1,315 | +1.39% | 16,794 | - | -4.08% | - | - |
| 03/23 | 1,307 | 1,311 | 1,280 | 1,297 | -2.85% | 79,807 | - | -5.67% | - | - |
| 03/19 | 1,341 | 1,348 | 1,331 | 1,335 | -1.98% | 37,951 | - | -3.33% | - | - |
| 03/18 | 1,350 | 1,365 | 1,350 | 1,362 | +0.81% | 39,645 | - | -1.59% | - | - |
| 03/17 | 1,341 | 1,351 | 1,336 | 1,351 | +1.35% | 10,356 | - | -2.45% | - | - |
| 03/16 | 1,335 | 1,337 | 1,326 | 1,333 | -0.15% | 28,812 | - | -3.82% | - | - |
| 03/13 | 1,327 | 1,345 | 1,327 | 1,335 | -0.74% | 78,229 | - | -3.82% | - | - |
| 03/12 | 1,356 | 1,357 | 1,336 | 1,345 | -1.82% | 47,058 | - | -3.17% | - | - |
| 03/11 | 1,369 | 1,378 | 1,367 | 1,370 | +1.48% | 39,465 | - | -1.37% | - | - |
| 03/10 | 1,350 | 1,357 | 1,339 | 1,350 | +2.27% | 24,153 | - | -2.6% | - | - |
| 03/09 | 1,308 | 1,327 | 1,303 | 1,320 | -2.44% | 118,575 | - | -4.62% | - | - |
| 03/06 | 1,338 | 1,357 | 1,334 | 1,353 | +0.37% | 41,185 | - | -2.17% | - | - |
| 03/05 | 1,385 | 1,385 | 1,348 | 1,348 | +1.13% | 64,122 | - | -2.32% | - | - |
| 03/04 | 1,341 | 1,356 | 1,322 | 1,333 | -4.1% | 169,313 | - | -3.2% | - | - |
| 03/03 | 1,408 | 1,408 | 1,372 | 1,390 | -1.91% | 50,784 | - | +1.02% | - | - |
| 03/02 | 1,418 | 1,418 | 1,397 | 1,417 | -0.7% | 85,405 | - | +3.2% | - | - |
| 02/27 | 1,416 | 1,429 | 1,411 | 1,427 | +1.42% | 70,959 | - | +4.24% | - | - |
| 02/26 | 1,416 | 1,421 | 1,407 | 1,407 | +0.14% | 22,077 | - | +3.15% | - | - |
| 02/25 | 1,410 | 1,415 | 1,397 | 1,405 | -0.07% | 89,299 | - | +3.31% | - | - |
| 02/24 | 1,414 | 1,414 | 1,397 | 1,406 | -0.14% | 151,132 | - | +3.69% | - | - |
| 02/20 | 1,428 | 1,428 | 1,407 | 1,408 | -2.36% | 129,323 | - | +3.99% | - | - |
| 02/19 | 1,417 | 1,442 | 1,412 | 1,442 | +1.76% | 152,562 | - | +6.74% | - | - |
| 02/18 | 1,418 | 1,424 | 1,410 | 1,417 | +1.29% | 90,057 | - | +5.2% | - | - |
| 02/17 | 1,412 | 1,413 | 1,399 | 1,399 | -0.5% | 114,041 | - | +4.25% | - | - |
| 02/16 | 1,422 | 1,422 | 1,406 | 1,406 | -1.19% | 157,869 | - | +5.08% | - | - |
| 02/13 | 1,429 | 1,430 | 1,408 | 1,423 | -0.56% | 42,043 | - | +6.75% | - | - |
| 02/12 | 1,419 | 1,431 | 1,411 | 1,431 | +1.49% | 15,250 | - | +7.76% | - | - |
| 02/10 | 1,404 | 1,415 | 1,400 | 1,410 | +0.79% | 179,850 | - | +6.74% | - | - |
| 02/09 | 1,434 | 1,434 | 1,393 | 1,399 | +1.16% | 123,586 | - | +6.39% | - | - |
| 02/06 | 1,374 | 1,387 | 1,364 | 1,383 | +0.73% | 10,018 | - | +5.57% | - | - |
| 02/05 | 1,425 | 1,425 | 1,373 | 1,373 | +0.59% | 38,654 | - | +5.21% | - | - |
| 02/04 | 1,352 | 1,379 | 1,346 | 1,365 | +1.41% | 42,218 | - | +5% | - | - |
| 02/03 | 1,317 | 1,349 | 1,317 | 1,346 | +4.58% | 90,306 | - | +3.94% | - | - |
| 02/02 | 1,321 | 1,340 | 1,287 | 1,287 | -1.08% | 136,889 | - | -0.31% | - | - |
| 01/30 | 1,299 | 1,301 | 1,288 | 1,301 | +0.08% | 31,939 | - | +0.85% | - | - |
| 01/29 | 1,275 | 1,300 | 1,263 | 1,300 | +1.88% | 89,560 | - | +0.93% | - | - |
| 01/28 | 1,280 | 1,281 | 1,270 | 1,276 | -0.78% | 216,667 | - | -0.7% | - | - |
| 01/27 | 1,289 | 1,291 | 1,278 | 1,286 | -0.46% | 11,891 | - | +0.16% | - | - |
| 01/26 | 1,296 | 1,296 | 1,288 | 1,292 | -1.9% | 38,261 | - | +0.86% | - | - |
| 01/23 | 1,319 | 1,319 | 1,308 | 1,317 | +0.38% | 156,438 | - | +2.97% | - | - |
| 01/22 | 1,319 | 1,319 | 1,309 | 1,312 | +0.77% | 50,486 | - | +2.82% | - | - |
| 01/21 | 1,306 | 1,309 | 1,296 | 1,302 | -0.76% | 73,429 | - | +2.28% | - | - |
| 01/20 | 1,319 | 1,319 | 1,311 | 1,312 | -0.3% | 64,000 | - | +3.31% | - | - |
| 01/19 | 1,345 | 1,345 | 1,306 | 1,316 | -1.72% | 60,492 | - | +3.87% | - | - |
| 01/16 | 1,331 | 1,339 | 1,320 | 1,339 | +0.6% | 36,563 | - | +5.93% | - | - |
| 01/15 | 1,348 | 1,348 | 1,319 | 1,331 | -1.26% | 49,803 | - | +5.72% | - | - |
| 01/14 | 1,318 | 1,348 | 1,310 | 1,348 | +3.22% | 14,672 | - | +7.5% | - | - |
| 01/13 | 1,311 | 1,313 | 1,300 | 1,306 | +1.08% | 8,511 | - | +4.56% | - | - |
| 01/09 | 1,300 | 1,300 | 1,281 | 1,292 | +0.78% | 5,895 | - | +3.69% | - | - |
| 01/08 | 1,274 | 1,282 | 1,269 | 1,282 | -0.08% | 52,146 | - | +3.14% | - | - |
| 01/07 | 1,272 | 1,283 | 1,266 | 1,283 | +0.63% | 6,914 | - | +3.38% | - | - |
| 01/06 | 1,271 | 1,277 | 1,269 | 1,275 | +1.03% | 8,582 | - | +2.91% | - | - |
| 01/05 | 1,265 | 1,272 | 1,262 | 1,262 | +0.72% | 143,101 | - | +1.94% | - | - |
| 2025 | ||||||||||
| 12/30 | 1,260 | 1,260 | 1,253 | 1,253 | -0.4% | 12,240 | - | +1.38% | - | - |
| 12/29 | 1,250 | 1,260 | 1,250 | 1,258 | +0.8% | 37,677 | - | +1.86% | - | - |
| 12/26 | 1,251 | 1,256 | 1,248 | 1,248 | -0.64% | 42,022 | - | +1.22% | - | - |
| 12/25 | 1,254 | 1,256 | 1,246 | 1,256 | +0.56% | 5,480 | - | +2.03% | - | - |
| 12/24 | 1,251 | 1,254 | 1,245 | 1,249 | -0.16% | 3,063 | - | +1.54% | - | - |
| 12/23 | 1,245 | 1,252 | 1,244 | 1,251 | +0.72% | 4,554 | - | +1.87% | - | - |
| 12/22 | 1,250 | 1,250 | 1,242 | 1,242 | -0.08% | 95,835 | - | +1.22% | - | - |
| 12/19 | 1,236 | 1,243 | 1,235 | 1,243 | +0.81% | 31,164 | - | +1.39% | - | - |
| 12/18 | 1,239 | 1,239 | 1,229 | 1,233 | +0.24% | 14,730 | - | +0.65% | - | - |
| 12/17 | 1,236 | 1,236 | 1,226 | 1,230 | -0.57% | 8,007 | - | +0.41% | - | - |
| 12/16 | 1,247 | 1,247 | 1,235 | 1,237 | -0.72% | 10,419 | - | +1.14% | - | - |
| 12/15 | 1,246 | 1,247 | 1,240 | 1,246 | +0.4% | 6,690 | - | +2.05% | - | - |
| 12/12 | 1,235 | 1,241 | 1,234 | 1,241 | +1.22% | 2,545 | - | +1.8% | - | - |
| 12/11 | 1,239 | 1,239 | 1,225 | 1,226 | -0.65% | 2,420 | - | +0.82% | - | - |
| 12/10 | 1,229 | 1,237 | 1,229 | 1,234 | +0.57% | 4,707 | - | +1.73% | - | - |
| 12/09 | 1,218 | 1,227 | 1,218 | 1,227 | +0.74% | 10,040 | - | +1.32% | - | - |
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 | 1,331 2026/5/12 | 16,062 | -2.35% 1,363 | ||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 23%（1.23倍）
- 2026/05/12 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
894円（2025/04/07） - 49%（1.49倍）
1,331円（5/12）
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。
