グローバルX MSCIガバナンス・クオリティー日本株式ETF（2636）の時価総額の推移
2025/12/30～2026/06/03
株価＆時価総額の推移
| 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 |
| 06/03 | 4,770 | 4,847 | 4,770 | 4,847 | +1.74% | 2,057 | - | +3.61% | - | - |
| 06/02 | 4,765 | 4,765 | 4,764 | 4,764 | -0.02% | 11 | - | +2.1% | - | - |
| 06/01 | 4,888 | 4,888 | 4,765 | 4,765 | -1.14% | 72 | - | +2.3% | - | - |
| 05/29 | 4,800 | 4,820 | 4,800 | 4,820 | +1.9% | 8 | - | +3.63% | - | - |
| 05/28 | 4,846 | 4,846 | 4,700 | 4,730 | -0.96% | 738 | - | +1.9% | - | - |
| 05/27 | 4,714 | 4,776 | 4,714 | 4,776 | +1.32% | 9 | - | +3.02% | - | - |
| 05/26 | 4,829 | 4,829 | 4,714 | 4,714 | -1.24% | 51 | - | +1.81% | - | - |
| 05/25 | 4,755 | 4,773 | 4,719 | 4,773 | +1.88% | 219 | - | +3.24% | - | - |
| 05/22 | 4,658 | 4,685 | 4,644 | 4,685 | +1.23% | 393 | - | +1.56% | - | - |
| 05/21 | 4,542 | 4,628 | 4,542 | 4,628 | +1.94% | 27 | - | +0.52% | - | - |
| 05/20 | 4,668 | 4,668 | 4,540 | 4,540 | -1.86% | 67 | - | -1.26% | - | - |
| 05/19 | 4,644 | 4,664 | 4,620 | 4,626 | +0.09% | 427 | - | +0.67% | - | - |
| 05/18 | 4,715 | 4,715 | 4,622 | 4,622 | -1.03% | 72 | - | +0.72% | - | - |
| 05/15 | 4,726 | 4,741 | 4,670 | 4,670 | -1.5% | 26 | - | +2.03% | - | - |
| 05/14 | 4,792 | 4,792 | 4,740 | 4,741 | -0.08% | 412 | - | +3.88% | - | - |
| 05/13 | 4,715 | 4,745 | 4,710 | 4,745 | +0.72% | 8 | - | +4.38% | - | - |
| 05/12 | 4,766 | 4,766 | 4,710 | 4,711 | +0.32% | 41 | - | +4.06% | - | - |
| 05/11 | 4,678 | 4,714 | 4,678 | 4,696 | +0.38% | 18 | - | +4.08% | - | - |
| 05/08 | 4,612 | 4,688 | 4,612 | 4,678 | +2.99% | 486 | - | +4.14% | - | - |
| 05/07 | 4,684 | 4,695 | 4,542 | 4,542 | -0.04% | 134 | - | +1.52% | - | - |
| 05/01 | 4,562 | 4,562 | 4,526 | 4,544 | -0.57% | 503 | - | +1.81% | - | - |
| 04/30 | 4,582 | 4,582 | 4,515 | 4,570 | -0.82% | 32 | - | +2.63% | - | - |
| 04/28 | 4,623 | 4,623 | 4,596 | 4,608 | +0.2% | 51 | - | +3.81% | - | - |
| 04/27 | 4,583 | 4,613 | 4,583 | 4,599 | +1.14% | 34 | - | +4.07% | - | - |
| 04/24 | 4,515 | 4,551 | 4,515 | 4,547 | -0.04% | 419 | - | +3.18% | - | - |
| 04/23 | 4,629 | 4,629 | 4,508 | 4,549 | -0.22% | 160 | - | +3.36% | - | - |
| 04/22 | 4,586 | 4,586 | 4,559 | 4,559 | -0.72% | 10 | - | +3.76% | - | - |
| 04/21 | 4,598 | 4,621 | 4,592 | 4,592 | -0.13% | 40 | - | +4.72% | - | - |
| 04/20 | 4,656 | 4,656 | 4,596 | 4,598 | +0.28% | 19 | - | +5.12% | - | - |
| 04/17 | 4,564 | 4,597 | 4,564 | 4,585 | -1.06% | 42 | - | +5.04% | - | - |
| 04/16 | 4,594 | 4,634 | 4,585 | 4,634 | +2.43% | 160 | - | +6.36% | - | - |
| 04/15 | 4,547 | 4,565 | 4,524 | 4,524 | 0% | 182 | - | +4.1% | - | - |
| 04/14 | 4,536 | 4,536 | 4,520 | 4,524 | +1.3% | 92 | - | +4.36% | - | - |
| 04/13 | 4,547 | 4,547 | 4,466 | 4,466 | -0.25% | 77 | - | +3.12% | - | - |
| 04/10 | 4,503 | 4,503 | 4,473 | 4,477 | +0.38% | 389 | - | +3.42% | - | - |
| 04/09 | 4,503 | 4,503 | 4,453 | 4,460 | -0.54% | 31 | - | +3.17% | - | - |
| 04/08 | 4,503 | 4,503 | 4,471 | 4,484 | +3.6% | 58 | - | +3.72% | - | - |
| 04/07 | 4,314 | 4,328 | 4,314 | 4,328 | -0.09% | 32 | - | +0.02% | - | - |
| 04/06 | 4,324 | 4,332 | 4,318 | 4,332 | +0.56% | 37 | - | -0.21% | - | - |
| 04/03 | 4,303 | 4,333 | 4,303 | 4,308 | +1.06% | 532 | - | -1.01% | - | - |
| 04/02 | 4,400 | 4,400 | 4,263 | 4,263 | -1.64% | 16 | - | -2.29% | - | - |
| 04/01 | 4,329 | 4,334 | 4,274 | 4,334 | +3.46% | 129 | - | -0.89% | - | - |
| 03/30 | 4,094 | 4,189 | 4,094 | 4,189 | -1.06% | 46 | - | -4.32% | - | - |
| 03/27 | 4,270 | 4,270 | 4,234 | 4,234 | -0.84% | 55 | - | -3.58% | - | - |
| 03/26 | 4,315 | 4,319 | 4,270 | 4,270 | -0.72% | 226 | - | -2.98% | - | - |
| 03/25 | 4,307 | 4,313 | 4,300 | 4,301 | +2.38% | 22 | - | -2.38% | - | - |
| 03/24 | 4,038 | 4,204 | 4,038 | 4,201 | +2.26% | 25 | - | -4.78% | - | - |
| 03/23 | 4,103 | 4,155 | 4,076 | 4,108 | -4.47% | 106 | - | -7.14% | - | - |
| 03/19 | 4,337 | 4,338 | 4,300 | 4,300 | -2.43% | 93 | - | -3.28% | - | - |
| 03/18 | 4,443 | 4,443 | 4,380 | 4,407 | +0.78% | 118 | - | -1.08% | - | - |
| 03/17 | 4,373 | 4,373 | 4,373 | 4,373 | +1.13% | 12 | - | -1.88% | - | - |
| 03/16 | 4,263 | 4,330 | 4,263 | 4,324 | -0.18% | 17 | - | -2.92% | - | - |
| 03/13 | 4,355 | 4,355 | 4,300 | 4,332 | -0.53% | 2,923 | - | -2.72% | - | - |
| 03/12 | 4,335 | 4,361 | 4,329 | 4,355 | -1.14% | 91 | - | -2.18% | - | - |
| 03/11 | 4,271 | 4,438 | 4,271 | 4,405 | +1.47% | 73 | - | -1.06% | - | - |
| 03/10 | 4,318 | 4,360 | 4,318 | 4,341 | +2.19% | 19 | - | -2.32% | - | - |
| 03/09 | 4,200 | 4,248 | 4,147 | 4,248 | -4.04% | 94 | - | -4.35% | - | - |
| 03/06 | 4,493 | 4,493 | 4,367 | 4,427 | +0.09% | 20 | - | -0.29% | - | - |
| 03/05 | 4,528 | 4,528 | 4,388 | 4,423 | +2.15% | 242 | - | -0.2% | - | - |
| 03/04 | 4,253 | 4,373 | 4,253 | 4,330 | -2.98% | 55 | - | -2.17% | - | - |
| 03/03 | 4,591 | 4,591 | 4,463 | 4,463 | -2.79% | 118 | - | +0.93% | - | - |
| 03/02 | 4,548 | 4,658 | 4,548 | 4,591 | -1.44% | 159 | - | +3.96% | - | - |
| 02/27 | 4,650 | 4,658 | 4,614 | 4,658 | +0.93% | 72 | - | +5.74% | - | - |
| 02/26 | 4,603 | 4,644 | 4,603 | 4,615 | +0.48% | 47 | - | +5.13% | - | - |
| 02/25 | 4,550 | 4,600 | 4,541 | 4,593 | +2.07% | 83 | - | +4.91% | - | - |
| 02/24 | 4,480 | 4,504 | 4,480 | 4,500 | +0.81% | 107 | - | +3% | - | - |
| 02/20 | 4,493 | 4,493 | 4,462 | 4,464 | -1.13% | 80 | - | +2.29% | - | - |
| 02/19 | 4,488 | 4,515 | 4,488 | 4,515 | +0.67% | 28 | - | +3.56% | - | - |
| 02/18 | 4,467 | 4,485 | 4,467 | 4,485 | +2% | 12 | - | +3.01% | - | - |
| 02/17 | 4,444 | 4,494 | 4,397 | 4,397 | -1.35% | 60 | - | +1.15% | - | - |
| 02/16 | 4,480 | 4,480 | 4,453 | 4,457 | -0.51% | 157 | - | +2.74% | - | - |
| 02/13 | 4,662 | 4,662 | 4,461 | 4,480 | -3.97% | 99 | - | +3.54% | - | - |
| 02/12 | 4,541 | 4,665 | 4,517 | 4,665 | +2.98% | 356 | - | +8.11% | - | - |
| 02/10 | 4,460 | 4,540 | 4,460 | 4,530 | +1.66% | 60 | - | +5.42% | - | - |
| 02/09 | 4,374 | 4,515 | 4,374 | 4,456 | +3.53% | 421 | - | +4.06% | - | - |
| 02/06 | 4,278 | 4,313 | 4,256 | 4,304 | +0.4% | 149 | - | +0.89% | - | - |
| 02/05 | 4,359 | 4,359 | 4,287 | 4,287 | -0.46% | 8 | - | +0.7% | - | - |
| 02/04 | 4,351 | 4,351 | 4,307 | 4,307 | -1.01% | 7 | - | +1.39% | - | - |
| 02/03 | 4,225 | 4,351 | 4,225 | 4,351 | +3.08% | 232 | - | +2.64% | - | - |
| 02/02 | 4,310 | 4,310 | 4,221 | 4,221 | -0.73% | 5,878 | - | -0.17% | - | - |
| 01/30 | 4,212 | 4,252 | 4,212 | 4,252 | +0.54% | 5 | - | +0.71% | - | - |
| 01/29 | 4,234 | 4,234 | 4,229 | 4,229 | -0.12% | 51 | - | +0.38% | - | - |
| 01/28 | 4,260 | 4,260 | 4,223 | 4,234 | -0.56% | 14,729 | - | +0.69% | - | - |
| 01/27 | 4,245 | 4,258 | 4,232 | 4,258 | +0.61% | 15 | - | +1.5% | - | - |
| 01/26 | 4,396 | 4,396 | 4,232 | 4,232 | -2.17% | 59 | - | +1.15% | - | - |
| 01/23 | 4,350 | 4,350 | 4,326 | 4,326 | +0.35% | 7 | - | +3.62% | - | - |
| 01/22 | 4,260 | 4,325 | 4,255 | 4,311 | +0.89% | 271 | - | +3.51% | - | - |
| 01/21 | 4,248 | 4,287 | 4,248 | 4,273 | -0.88% | 59 | - | +2.79% | - | - |
| 01/20 | 4,340 | 4,340 | 4,311 | 4,311 | -1.33% | 719 | - | +3.98% | - | - |
| 01/19 | 4,446 | 4,446 | 4,325 | 4,369 | -0.16% | 77 | - | +5.66% | - | - |
| 01/16 | 4,372 | 4,376 | 4,361 | 4,376 | +0.09% | 65 | - | +6.16% | - | - |
| 01/15 | 4,395 | 4,395 | 4,356 | 4,372 | +0.25% | 369 | - | +6.4% | - | - |
| 01/14 | 4,375 | 4,375 | 4,358 | 4,361 | +1.3% | 80 | - | +6.5% | - | - |
| 01/13 | 4,319 | 4,319 | 4,297 | 4,305 | +2.67% | 70 | - | +5.44% | - | - |
| 01/09 | 4,234 | 4,234 | 4,151 | 4,193 | +0.67% | 478 | - | +3.02% | - | - |
| 01/08 | 4,183 | 4,183 | 4,157 | 4,165 | -0.55% | 165 | - | +2.54% | - | - |
| 01/07 | 4,215 | 4,215 | 4,188 | 4,188 | -0.66% | 11 | - | +3.23% | - | - |
| 01/06 | 4,200 | 4,220 | 4,200 | 4,216 | +1.35% | 1,530 | - | +4.07% | - | - |
| 01/05 | 4,151 | 4,160 | 4,137 | 4,160 | +2.56% | 1,677 | - | +2.89% | - | - |
| 2025 |
| 12/30 | 4,125 | 4,125 | 4,056 | 4,056 | -0.17% | 414 | - | +0.52% | - | - |
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。
