グローバルX MSCIスーパーディビィデンドー日本株式ETF（2564）の株価チャート
株価
4/23
- 前日 (4/22)
- 3,496
- 始値
- 3,425
- 高値
- 3,425
- 安値
- 3,374
- 終値 -3.18%
- 3,385
- 出来高 +26.55%
- 54,772
乖離率
- 株価（5日）
移動平均値 - -2.98%
3,489 - 株価（25日）
移動平均値 - -4.35%
3,539 - 出来高（5日）
移動平均値 - +54.07%
35,550
2025/11/26～2026/04/23
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 | ||||||||||
| 04/23 | 3,425 | 3,425 | 3,374 | 3,385 | -3.18% | 54,772 | - | -4.35% | - | - |
| 04/22 | 3,499 | 3,499 | 3,457 | 3,496 | -0.23% | 43,282 | - | -1.49% | - | - |
| 04/21 | 3,537 | 3,537 | 3,498 | 3,504 | -0.65% | 19,587 | - | -1.3% | - | - |
| 04/20 | 3,545 | 3,545 | 3,510 | 3,527 | -0.23% | 34,593 | - | -0.62% | - | - |
| 04/17 | 3,579 | 3,579 | 3,523 | 3,535 | -0.67% | 25,514 | - | -0.39% | - | - |
| 04/16 | 3,598 | 3,598 | 3,556 | 3,559 | -0.17% | 13,944 | - | +0.17% | - | - |
| 04/15 | 3,599 | 3,599 | 3,548 | 3,565 | +0.71% | 111,344 | - | +0.28% | - | - |
| 04/14 | 3,602 | 3,602 | 3,539 | 3,540 | -0.76% | 13,924 | - | -0.42% | - | - |
| 04/13 | 3,575 | 3,575 | 3,533 | 3,567 | -0.22% | 40,253 | - | +0.34% | - | - |
| 04/10 | 3,662 | 3,662 | 3,575 | 3,575 | -0.47% | 27,101 | - | +0.53% | - | - |
| 04/09 | 3,617 | 3,641 | 3,592 | 3,592 | -1.02% | 103,834 | - | +0.96% | - | - |
| 04/08 | 3,647 | 3,647 | 3,607 | 3,629 | +1.45% | 13,719 | - | +1.97% | - | - |
| 04/07 | 3,597 | 3,625 | 3,561 | 3,577 | +0.2% | 16,393 | - | +0.48% | - | - |
| 04/06 | 3,557 | 3,590 | 3,557 | 3,570 | -0.03% | 8,215 | - | +0.08% | - | - |
| 04/03 | 3,589 | 3,589 | 3,557 | 3,571 | +0.17% | 20,850 | - | -0.08% | - | - |
| 04/02 | 3,619 | 3,630 | 3,550 | 3,565 | -0.28% | 28,839 | - | -0.39% | - | - |
| 04/01 | 3,556 | 3,575 | 3,530 | 3,575 | +2.55% | 17,421 | - | -0.25% | - | - |
| 03/31 | 3,480 | 3,540 | 3,472 | 3,486 | -0.63% | 91,467 | - | -2.84% | - | - |
| 03/30 | 3,500 | 3,508 | 3,465 | 3,508 | -1.07% | 217,433 | - | -2.45% | - | - |
| 03/27 | 3,560 | 3,584 | 3,539 | 3,546 | +1.05% | 23,116 | - | -1.61% | - | - |
| 03/26 | 3,586 | 3,586 | 3,509 | 3,509 | -1.49% | 13,221 | - | -2.77% | - | - |
| 03/25 | 3,564 | 3,567 | 3,544 | 3,562 | +1.34% | 27,446 | - | -1.44% | - | - |
| 03/24 | 3,511 | 3,515 | 3,489 | 3,515 | +1.8% | 33,589 | - | -2.82% | - | - |
| 03/23 | 3,506 | 3,506 | 3,424 | 3,453 | -3.17% | 55,838 | - | -4.67% | - | - |
| 03/19 | 3,566 | 3,580 | 3,534 | 3,566 | -1.93% | 20,516 | - | -1.82% | - | - |
| 03/18 | 3,561 | 3,636 | 3,551 | 3,636 | +3.44% | 4,313 | - | -0.03% | - | - |
| 03/17 | 3,522 | 3,543 | 3,510 | 3,515 | +0.63% | 17,112 | - | -3.35% | - | - |
| 03/16 | 3,511 | 3,513 | 3,478 | 3,493 | -0.74% | 10,689 | - | -4.06% | - | - |
| 03/13 | 3,504 | 3,548 | 3,504 | 3,519 | -3.08% | 61,853 | - | -3.46% | - | - |
| 03/12 | 3,586 | 3,631 | 3,528 | 3,631 | +0.55% | 76,488 | - | -0.44% | - | - |
| 03/11 | 3,607 | 3,630 | 3,600 | 3,611 | +1.04% | 14,218 | - | -0.91% | - | - |
| 03/10 | 3,571 | 3,593 | 3,547 | 3,574 | +0.96% | 54,271 | - | -1.84% | - | - |
| 03/09 | 3,470 | 3,593 | 3,457 | 3,540 | -1.48% | 58,927 | - | -2.72% | - | - |
| 03/06 | 3,579 | 3,599 | 3,549 | 3,593 | -0.88% | 10,491 | - | -1.24% | - | - |
| 03/05 | 3,651 | 3,651 | 3,588 | 3,625 | +0.78% | 71,753 | - | -0.22% | - | - |
| 03/04 | 3,624 | 3,624 | 3,493 | 3,597 | -1.96% | 115,566 | - | -0.91% | - | - |
| 03/03 | 3,758 | 3,758 | 3,657 | 3,669 | -2.32% | 26,714 | - | +1.16% | - | - |
| 03/02 | 3,750 | 3,759 | 3,693 | 3,756 | +0.51% | 17,722 | - | +3.7% | - | - |
| 02/27 | 3,706 | 3,771 | 3,700 | 3,737 | +1% | 26,147 | - | +3.37% | - | - |
| 02/26 | 3,710 | 3,712 | 3,691 | 3,700 | +0.43% | 7,676 | - | +2.58% | - | - |
| 02/25 | 3,695 | 3,695 | 3,658 | 3,684 | +0.16% | 204,420 | - | +2.28% | - | - |
| 02/24 | 3,669 | 3,685 | 3,634 | 3,678 | -0.3% | 35,202 | - | +2.2% | - | - |
| 02/20 | 3,681 | 3,689 | 3,639 | 3,689 | -0.14% | 25,413 | - | +2.59% | - | - |
| 02/19 | 3,680 | 3,694 | 3,654 | 3,694 | +0.65% | 4,587 | - | +2.81% | - | - |
| 02/18 | 3,640 | 3,670 | 3,640 | 3,670 | +0.82% | 98,438 | - | +2.29% | - | - |
| 02/17 | 3,636 | 3,641 | 3,613 | 3,640 | 0% | 98,765 | - | +1.59% | - | - |
| 02/16 | 3,650 | 3,650 | 3,620 | 3,640 | -0.27% | 24,723 | - | +1.76% | - | - |
| 02/13 | 3,680 | 3,699 | 3,626 | 3,650 | -1.48% | 142,524 | - | +2.24% | - | - |
| 02/12 | 3,700 | 3,723 | 3,697 | 3,705 | +0.68% | 16,568 | - | +3.99% | - | - |
| 02/10 | 3,675 | 3,697 | 3,670 | 3,680 | +1.02% | 125,825 | - | +3.55% | - | - |
| 02/09 | 3,667 | 3,700 | 3,643 | 3,643 | +1.28% | 42,217 | - | +2.82% | - | - |
| 02/06 | 3,600 | 3,638 | 3,596 | 3,597 | -0.22% | 11,195 | - | +1.81% | - | - |
| 02/05 | 3,631 | 3,636 | 3,595 | 3,605 | +1.24% | 11,704 | - | +2.27% | - | - |
| 02/04 | 3,558 | 3,612 | 3,555 | 3,561 | 0% | 18,770 | - | +1.28% | - | - |
| 02/03 | 3,536 | 3,564 | 3,527 | 3,561 | +0.39% | 8,386 | - | +1.51% | - | - |
| 02/02 | 3,544 | 3,548 | 3,480 | 3,547 | +0.71% | 10,802 | - | +1.34% | - | - |
| 01/30 | 3,512 | 3,522 | 3,500 | 3,522 | +0.69% | 21,269 | - | +0.86% | - | - |
| 01/29 | 3,480 | 3,508 | 3,460 | 3,498 | +0.32% | 50,304 | - | +0.4% | - | - |
| 01/28 | 3,509 | 3,509 | 3,479 | 3,487 | -1.27% | 20,153 | - | +0.29% | - | - |
| 01/27 | 3,513 | 3,532 | 3,485 | 3,532 | +0.34% | 23,003 | - | +1.76% | - | - |
| 01/26 | 3,548 | 3,548 | 3,516 | 3,520 | -1.12% | 8,490 | - | +1.68% | - | - |
| 01/23 | 3,607 | 3,607 | 3,560 | 3,560 | -0.53% | 12,615 | - | +3.04% | - | - |
| 01/22 | 3,550 | 3,579 | 3,550 | 3,579 | +1.07% | 12,048 | - | +3.83% | - | - |
| 01/21 | 3,565 | 3,565 | 3,514 | 3,541 | -0.92% | 54,119 | - | +3% | - | - |
| 01/20 | 3,600 | 3,600 | 3,561 | 3,574 | -0.67% | 115,998 | - | +4.26% | - | - |
| 01/19 | 3,674 | 3,674 | 3,561 | 3,598 | -0.17% | 23,451 | - | +5.3% | - | - |
| 01/16 | 3,604 | 3,605 | 3,582 | 3,604 | -0.03% | 19,674 | - | +5.84% | - | - |
| 01/15 | 3,600 | 3,612 | 3,576 | 3,605 | +0.53% | 24,630 | - | +6.28% | - | - |
| 01/14 | 3,575 | 3,586 | 3,555 | 3,586 | +1.3% | 20,906 | - | +6.13% | - | - |
| 01/13 | 3,550 | 3,550 | 3,518 | 3,540 | +1.72% | 125,829 | - | +5.11% | - | - |
| 01/09 | 3,500 | 3,504 | 3,480 | 3,480 | +0.37% | 9,938 | - | +3.69% | - | - |
| 01/08 | 3,486 | 3,487 | 3,464 | 3,467 | -0.63% | 37,166 | - | +3.55% | - | - |
| 01/07 | 3,468 | 3,499 | 3,450 | 3,489 | +0.69% | 18,925 | - | +4.46% | - | - |
| 01/06 | 3,441 | 3,471 | 3,434 | 3,465 | +1.58% | 98,557 | - | +3.99% | - | - |
| 01/05 | 3,409 | 3,421 | 3,397 | 3,411 | +0.53% | 41,167 | - | +2.59% | - | - |
| 2025 | ||||||||||
| 12/30 | 3,411 | 3,411 | 3,393 | 3,393 | -0.35% | 6,117 | - | +2.23% | - | - |
| 12/29 | 3,405 | 3,405 | 3,379 | 3,405 | +0.89% | 21,922 | - | +2.78% | - | - |
| 12/26 | 3,376 | 3,386 | 3,364 | 3,375 | +0.24% | 20,538 | - | +2.09% | - | - |
| 12/25 | 3,363 | 3,367 | 3,353 | 3,367 | +0.39% | 28,134 | - | +2.06% | - | - |
| 12/24 | 3,350 | 3,360 | 3,343 | 3,354 | +0.33% | 10,958 | - | +1.91% | - | - |
| 12/23 | 3,315 | 3,347 | 3,315 | 3,343 | +0.51% | 28,133 | - | +1.83% | - | - |
| 12/22 | 3,336 | 3,336 | 3,306 | 3,326 | -0.3% | 90,931 | - | +1.5% | - | - |
| 12/19 | 3,326 | 3,344 | 3,321 | 3,336 | +0.39% | 19,097 | - | +1.96% | - | - |
| 12/18 | 3,319 | 3,330 | 3,302 | 3,323 | +0.3% | 21,935 | - | +1.75% | - | - |
| 12/17 | 3,312 | 3,313 | 3,287 | 3,313 | -0.81% | 105,517 | - | +1.59% | - | - |
| 12/16 | 3,358 | 3,358 | 3,311 | 3,340 | -0.45% | 17,164 | - | +2.64% | - | - |
| 12/15 | 3,354 | 3,355 | 3,335 | 3,355 | +0.15% | 58,615 | - | +3.33% | - | - |
| 12/12 | 3,330 | 3,350 | 3,317 | 3,350 | +1.52% | 11,516 | - | +3.46% | - | - |
| 12/11 | 3,320 | 3,325 | 3,287 | 3,300 | -0.3% | 4,494 | - | +2.17% | - | - |
| 12/10 | 3,309 | 3,312 | 3,295 | 3,310 | +0.85% | 17,970 | - | +2.67% | - | - |
| 12/09 | 3,300 | 3,300 | 3,277 | 3,282 | -0.39% | 7,468 | - | +2.02% | - | - |
| 12/08 | 3,281 | 3,295 | 3,263 | 3,295 | +0.64% | 98,806 | - | +2.58% | - | - |
| 12/05 | 3,299 | 3,299 | 3,253 | 3,274 | -0.85% | 25,352 | - | +2.09% | - | - |
| 12/04 | 3,265 | 3,302 | 3,255 | 3,302 | +1.48% | 16,982 | - | +3.12% | - | - |
| 12/03 | 3,255 | 3,268 | 3,246 | 3,254 | -0.21% | 4,614 | - | +1.81% | - | - |
| 12/02 | 3,282 | 3,282 | 3,261 | 3,261 | -0.21% | 110,114 | - | +2.1% | - | - |
| 12/01 | 3,310 | 3,310 | 3,268 | 3,268 | -1.09% | 6,839 | - | +2.48% | - | - |
| 11/28 | 3,281 | 3,304 | 3,277 | 3,304 | +0.92% | 18,172 | - | +3.77% | - | - |
| 11/27 | 3,270 | 3,276 | 3,265 | 3,274 | +0.37% | 99,808 | - | +2.96% | - | - |
| 11/26 | 3,258 | 3,265 | 3,250 | 3,262 | +0.22% | 9,189 | - | +2.74% | - | - |
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 | |
| 2021年 1月期 | 2,024 3/22 | 1,492 10/30 | 322,052 4/2 | +8.17% 3/19 | -5.56% 4/22 |
| 2022年 1月期 | 2,063 3/23 | 1,798 12/1 | 456,872 9/3 | +5.11% 9/14 | -5.13% 6/20 |
| 2023年 1月期 | 2,402 7/31 | 1,919 10/28 | 950,347 1/10 | +6.14% 3/9 | -4.37% 9/30 |
| 2024年 1月期 | 2,984 7/17 | 2,349 8/17 | 478,949 9/22 | +7.41% 1/15 | -16.8% 8/5 |
| 2025年 1月期 | 2,954 7/31 | 2,366 8/5 | 947,310 9/2 | +7.79% 8/25 | -10.93% 4/7 |
| 2026年 1月期 | 3,674 1/19 | 2,901 8/4 | 749,831 9/17 | +6.27% 1/15 | -2.73% 3/9 |
| 最新 | 3,385 2026/4/23 | 54,772 | -4.35% 3,539 | ||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/12/30 vs 2023/12/29
- 6%（1.06倍）
- 2025/12/30 vs 2024/12/30
- 25%（1.25倍）
- 2026/04/23 vs 2025/12/30
- 0%（1倍）
- 過去安値
1,492円（2020/10/30） - 127%（2.27倍）
3,385円（4/23）
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。
