2629 iFreeETF中国グレーターベイエリア・イノベーショ…
iFreeETF中国グレーターベイエリア・イノベーション100(GBA100)（2629）のPBR（株価純資産倍率）の推移
2026/05/18～2026/10/09
株価＆PBRの推移
| 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 | ||||||||||
| 10/09 | 3,422 | 3,460 | 3,377 | 3,430 | +0.12% | 18,335 | - | -7.97% | - | - |
| 10/08 | 3,450 | 3,471 | 3,415 | 3,426 | -0.7% | 19,586 | - | -8.42% | - | - |
| 10/07 | 3,460 | 3,488 | 3,448 | 3,450 | -0.03% | 13,527 | - | -8.12% | - | - |
| 10/06 | 3,501 | 3,501 | 3,433 | 3,451 | -0.14% | 30,102 | - | -8.39% | - | - |
| 10/05 | 3,486 | 3,486 | 3,422 | 3,456 | +0.17% | 19,089 | - | -8.52% | - | - |
| 10/02 | 3,477 | 3,500 | 3,436 | 3,450 | -1% | 37,319 | - | -8.9% | - | - |
| 10/01 | 3,554 | 3,570 | 3,450 | 3,485 | -2.35% | 42,521 | - | -8.17% | - | - |
| 09/30 | 3,700 | 3,737 | 3,513 | 3,569 | -2.14% | 35,186 | - | -6.1% | - | - |
| 09/29 | 3,838 | 3,858 | 3,626 | 3,647 | -12.94% | 65,249 | - | -4.13% | - | - |
| 09/28 | 5,100 | 5,200 | 4,189 | 4,189 | -14.32% | 184,209 | - | +10.15% | - | - |
| 09/25 | 5,009 | 6,247 | 4,501 | 4,889 | +3.87% | 251,930 | - | +29.27% | - | - |
| 09/24 | 4,357 | 4,707 | 4,082 | 4,707 | +17.47% | 78,578 | - | +26.02% | - | - |
| 09/18 | 3,859 | 4,060 | 3,859 | 4,007 | +4.62% | 21,524 | - | +8.44% | - | - |
| 09/17 | 3,749 | 3,849 | 3,745 | 3,830 | +4.05% | 5,998 | - | +3.99% | - | - |
| 09/16 | 3,630 | 3,741 | 3,610 | 3,681 | +1.54% | 2,223 | - | +0.05% | - | - |
| 09/15 | 3,688 | 3,690 | 3,535 | 3,625 | -1.87% | 32,015 | - | -1.49% | - | - |
| 09/14 | 3,696 | 3,701 | 3,644 | 3,694 | -0.08% | 1,729 | - | +0.27% | - | - |
| 09/11 | 3,555 | 3,699 | 3,536 | 3,697 | +2.69% | 3,391 | - | +0.33% | - | - |
| 09/10 | 3,575 | 3,603 | 3,541 | 3,600 | +0.81% | 2,184 | - | -2.25% | - | - |
| 09/09 | 3,584 | 3,616 | 3,563 | 3,571 | +0.03% | 1,928 | - | -3.15% | - | - |
| 09/08 | 3,643 | 3,659 | 3,570 | 3,570 | -2% | 3,718 | - | -3.2% | - | - |
| 09/07 | 3,728 | 3,728 | 3,640 | 3,643 | -1.46% | 2,915 | - | -1.25% | - | - |
| 09/04 | 3,728 | 3,728 | 3,638 | 3,697 | -0.03% | 1,395 | - | +0.22% | - | - |
| 09/03 | 3,775 | 3,775 | 3,670 | 3,698 | -0.22% | 1,551 | - | +0.24% | - | - |
| 09/02 | 3,771 | 3,771 | 3,705 | 3,706 | -2.37% | 2,843 | - | +0.46% | - | - |
| 09/01 | 3,771 | 3,803 | 3,730 | 3,796 | +0.69% | 2,718 | - | +2.93% | - | - |
| 08/31 | 3,730 | 3,816 | 3,719 | 3,770 | +0.53% | 20,429 | - | +2.33% | - | - |
| 08/28 | 3,730 | 3,760 | 3,700 | 3,750 | +0.54% | 1,129 | - | +1.93% | - | - |
| 08/27 | 3,699 | 3,730 | 3,699 | 3,730 | +1.83% | 295 | - | +1.47% | - | - |
| 08/26 | 3,669 | 3,694 | 3,650 | 3,663 | -0.25% | 1,362 | - | -0.3% | - | - |
| 08/25 | 3,674 | 3,677 | 3,631 | 3,672 | +1.21% | 243 | - | -0.11% | - | - |
| 08/24 | 3,643 | 3,677 | 3,628 | 3,628 | -0.33% | 1,749 | - | -1.2% | - | - |
| 08/21 | 3,657 | 3,690 | 3,640 | 3,640 | +0.25% | 335 | - | -0.98% | - | - |
| 08/20 | 3,619 | 3,668 | 3,619 | 3,631 | -0.87% | 617 | - | -1.28% | - | - |
| 08/19 | 3,700 | 3,700 | 3,627 | 3,663 | -1% | 459 | - | -0.52% | - | - |
| 08/18 | 3,737 | 3,738 | 3,670 | 3,700 | -0.48% | 903 | - | +0.41% | - | - |
| 08/17 | 3,706 | 3,718 | 3,680 | 3,718 | +0.38% | 407 | - | +0.76% | - | - |
| 08/14 | 3,752 | 3,752 | 3,680 | 3,704 | -0.64% | 1,663 | - | +0.33% | - | - |
| 08/13 | 3,728 | 3,756 | 3,721 | 3,728 | +0.68% | 718 | - | +0.87% | - | - |
| 08/12 | 3,764 | 3,764 | 3,703 | 3,703 | -0.46% | 449 | - | +0.16% | - | - |
| 08/10 | 3,729 | 3,774 | 3,718 | 3,720 | -0.27% | 544 | - | +0.49% | - | - |
| 08/07 | 3,698 | 3,730 | 3,659 | 3,730 | +2.47% | 1,947 | - | +0.65% | - | - |
| 08/06 | 3,655 | 3,694 | 3,615 | 3,640 | -1.54% | 45 | - | -1.81% | - | - |
| 08/05 | 3,655 | 3,697 | 3,590 | 3,697 | +2.47% | 5,557 | - | -0.4% | - | - |
| 08/04 | 3,596 | 3,649 | 3,576 | 3,608 | +0.33% | 3,559 | - | -2.88% | - | - |
| 08/03 | 3,685 | 3,744 | 3,537 | 3,596 | -1.29% | 2,724 | - | -3.31% | - | - |
| 07/31 | 3,748 | 3,748 | 3,638 | 3,643 | -1.01% | 661 | - | -2.12% | - | - |
| 07/30 | 3,644 | 3,732 | 3,644 | 3,680 | -0.51% | 2,184 | - | -1.29% | - | - |
| 07/29 | 3,699 | 3,700 | 3,671 | 3,699 | -0.03% | 305 | - | -0.8% | - | - |
| 07/28 | 3,726 | 3,726 | 3,618 | 3,700 | +0.08% | 5,657 | - | -0.8% | - | - |
| 07/27 | 3,700 | 3,700 | 3,636 | 3,697 | +1.68% | 1,295 | - | -0.96% | - | - |
| 07/24 | 3,700 | 3,700 | 3,636 | 3,636 | -1.25% | 383 | - | -2.62% | - | - |
| 07/23 | 3,708 | 3,761 | 3,682 | 3,682 | +0.05% | 3,573 | - | -1.52% | - | - |
| 07/22 | 3,700 | 3,700 | 3,652 | 3,680 | -0.51% | 260 | - | -1.66% | - | - |
| 07/21 | 3,660 | 3,699 | 3,612 | 3,699 | +3.21% | 877 | - | -1.25% | - | - |
| 07/17 | 3,700 | 3,727 | 3,580 | 3,584 | -3.66% | 1,631 | - | -4.4% | - | - |
| 07/16 | 3,766 | 3,766 | 3,712 | 3,720 | +0.51% | 304 | - | -0.88% | - | - |
| 07/15 | 3,685 | 3,738 | 3,685 | 3,701 | -0.46% | 771 | - | -1.31% | - | - |
| 07/14 | 3,676 | 3,740 | 3,662 | 3,718 | -0.75% | 394 | - | -0.8% | - | - |
| 07/13 | 3,800 | 3,800 | 3,690 | 3,746 | -1.86% | 476 | - | -0.03% | - | - |
| 07/10 | 3,859 | 3,859 | 3,789 | 3,817 | +1.25% | 242 | - | +1.9% | - | - |
| 07/09 | 3,796 | 3,797 | 3,727 | 3,770 | -0.71% | 391 | - | +0.69% | - | - |
| 07/08 | 3,753 | 3,799 | 3,721 | 3,797 | +1.17% | 106 | - | +1.36% | - | - |
| 07/07 | 3,827 | 3,827 | 3,753 | 3,753 | -1.96% | 4 | - | +0.13% | - | - |
| 07/06 | 3,829 | 3,829 | 3,711 | 3,828 | +0.26% | 182 | - | +2.05% | - | - |
| 07/03 | 3,807 | 3,820 | 3,699 | 3,818 | +1.41% | 405 | - | +1.87% | - | - |
| 07/02 | 3,808 | 3,808 | 3,765 | 3,765 | +0.13% | 16 | - | +0.51% | - | - |
| 07/01 | 3,799 | 3,805 | 3,756 | 3,760 | -0.24% | 753 | - | +0.4% | - | - |
| 06/30 | 3,681 | 3,777 | 3,681 | 3,769 | +1.65% | 1,463 | - | +0.64% | - | - |
| 06/29 | 3,798 | 3,798 | 3,673 | 3,708 | +0.71% | 480 | - | -0.96% | - | - |
| 06/26 | 3,799 | 3,799 | 3,660 | 3,682 | -2.67% | 921 | - | -1.73% | - | - |
| 06/25 | 3,779 | 3,783 | 3,716 | 3,783 | +1.67% | 3,283 | - | +0.91% | - | - |
| 06/24 | 3,721 | 3,740 | 3,721 | 3,721 | 0% | 167 | - | -0.67% | - | - |
| 06/23 | 3,819 | 3,819 | 3,721 | 3,721 | -1.06% | 2,332 | - | -0.67% | - | - |
| 06/22 | 3,745 | 3,800 | 3,739 | 3,761 | +0.62% | 3,098 | - | +0.4% | - | - |
| 06/19 | 3,733 | 3,790 | 3,733 | 3,738 | -0.56% | 25 | - | -0.21% | - | - |
| 06/18 | 3,790 | 3,790 | 3,728 | 3,759 | +0.16% | 1,029 | - | +0.4% | - | - |
| 06/17 | 3,795 | 3,796 | 3,747 | 3,753 | -0.95% | 124 | - | +0.21% | - | - |
| 06/16 | 3,703 | 3,795 | 3,703 | 3,789 | +0.91% | 231 | - | +1.09% | - | - |
| 06/15 | 3,767 | 3,767 | 3,750 | 3,755 | +1.57% | 55 | - | +0.19% | - | - |
| 06/12 | 3,724 | 3,734 | 3,672 | 3,697 | +1.85% | 210 | - | -1.41% | - | - |
| 06/11 | 3,707 | 3,707 | 3,603 | 3,630 | -0.87% | 646 | - | -3.2% | - | - |
| 06/10 | 3,710 | 3,710 | 3,649 | 3,662 | -1.16% | 9 | - | -2.45% | - | - |
| 06/09 | 3,770 | 3,770 | 3,610 | 3,705 | +0.14% | 432 | - | -1.33% | - | - |
| 06/08 | 3,812 | 3,812 | 3,649 | 3,700 | -1.75% | 284 | - | -1.49% | - | - |
| 06/05 | 3,831 | 3,831 | 3,726 | 3,766 | -1.54% | 499 | - | +0.32% | - | - |
| 06/04 | 3,848 | 3,848 | 3,760 | 3,825 | -0.62% | 9 | - | +2% | - | - |
| 06/03 | 3,860 | 3,860 | 3,779 | 3,849 | +0.76% | 593 | - | +2.86% | - | - |
| 06/02 | 3,800 | 3,838 | 3,721 | 3,820 | +1.73% | 1,303 | - | +2.28% | - | - |
| 06/01 | 3,782 | 3,841 | 3,730 | 3,755 | -0.71% | 494 | - | +0.64% | - | - |
| 05/29 | 3,751 | 3,820 | 3,723 | 3,782 | +1.23% | 1,422 | - | +1.45% | - | - |
| 05/28 | 3,765 | 3,807 | 3,708 | 3,736 | -0.77% | 1,759 | - | +0.35% | - | - |
| 05/27 | 3,780 | 3,815 | 3,736 | 3,765 | +0.8% | 1,709 | - | +1.21% | - | - |
| 05/26 | 3,790 | 3,800 | 3,735 | 3,735 | -1.45% | 2,625 | - | +0.54% | - | - |
| 05/25 | 3,730 | 3,798 | 3,730 | 3,790 | +1.5% | 712 | - | +2.16% | - | - |
| 05/22 | 3,701 | 3,734 | 3,680 | 3,734 | +0.81% | 467 | - | +0.86% | - | - |
| 05/21 | 3,720 | 3,779 | 3,703 | 3,704 | -0.43% | 986 | - | +0.22% | - | - |
| 05/20 | 3,766 | 3,766 | 3,691 | 3,720 | -0.21% | 120 | - | +0.76% | - | - |
| 05/19 | 3,751 | 3,751 | 3,690 | 3,728 | -0.88% | 259 | - | +1.19% | - | - |
| 05/18 | 3,685 | 3,761 | 3,681 | 3,761 | +1.95% | 725 | - | +2.34% | - | - |
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。
