グローバルXグローバルリーダーズー日本株式ETF（2641）の株価チャート
株価
8/28
- 前日 (8/27)
- 4,559
- 始値
- 4,579
- 高値
- 4,638
- 安値
- 4,579
- 終値 +1.21%
- 4,614
- 出来高 -16.14%
- 1,034
乖離率
- 株価（5日）
移動平均値 - +1.01%
4,568 - 株価（25日）
移動平均値 - +2.62%
4,496 - 出来高（5日）
移動平均値 - -55.66%
2,332
2026/04/03～2026/08/28
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 | ||||||||||
| 08/28 | 4,579 | 4,638 | 4,579 | 4,614 | +1.21% | 1,034 | - | +2.62% | - | - |
| 08/27 | 4,563 | 4,567 | 4,525 | 4,559 | -0.7% | 1,233 | - | +1.6% | - | - |
| 08/26 | 4,572 | 4,591 | 4,527 | 4,591 | +1.35% | 1,136 | - | +2.48% | - | - |
| 08/25 | 4,576 | 4,576 | 4,514 | 4,530 | -0.37% | 474 | - | +1.36% | - | - |
| 08/24 | 4,479 | 4,547 | 4,479 | 4,547 | +0.91% | 7,784 | - | +1.9% | - | - |
| 08/21 | 4,479 | 4,506 | 4,475 | 4,506 | -0.11% | 11,304 | - | +1.21% | - | - |
| 08/20 | 4,503 | 4,520 | 4,483 | 4,511 | +1.58% | 1,320 | - | +1.48% | - | - |
| 08/19 | 4,547 | 4,552 | 4,438 | 4,441 | -2.72% | 2,724 | - | +0.14% | - | - |
| 08/18 | 4,630 | 4,630 | 4,565 | 4,565 | -1.1% | 2,874 | - | +3.09% | - | - |
| 08/17 | 4,698 | 4,698 | 4,601 | 4,616 | -1.01% | 2,180 | - | +4.51% | - | - |
| 08/14 | 4,696 | 4,696 | 4,615 | 4,663 | +0.8% | 5,593 | - | +5.83% | - | - |
| 08/13 | 4,630 | 4,634 | 4,596 | 4,626 | +0.81% | 95,339 | - | +5.28% | - | - |
| 08/12 | 4,600 | 4,600 | 4,551 | 4,589 | +0.2% | 8,642 | - | +4.63% | - | - |
| 08/10 | 4,566 | 4,580 | 4,527 | 4,580 | +1.87% | 8,008 | - | +4.59% | - | - |
| 08/07 | 4,410 | 4,499 | 4,410 | 4,496 | +1.49% | 12,991 | - | +2.88% | - | - |
| 08/06 | 4,399 | 4,439 | 4,392 | 4,430 | +1.12% | 5,751 | - | +1.54% | - | - |
| 08/05 | 4,356 | 4,382 | 4,341 | 4,381 | +0.6% | 11,030 | - | +0.57% | - | - |
| 08/04 | 4,365 | 4,375 | 4,313 | 4,355 | +1.04% | 19,798 | - | +0.09% | - | - |
| 08/03 | 4,369 | 4,369 | 4,280 | 4,310 | -2.88% | 34,194 | - | -0.83% | - | - |
| 07/31 | 4,522 | 4,522 | 4,397 | 4,438 | -0.31% | 13,673 | - | +2.23% | - | - |
| 07/30 | 4,460 | 4,460 | 4,383 | 4,452 | -0.16% | 11,414 | - | +2.72% | - | - |
| 07/29 | 4,380 | 4,459 | 4,380 | 4,459 | +1.41% | 38,664 | - | +3.07% | - | - |
| 07/28 | 4,450 | 4,450 | 4,330 | 4,397 | -1.17% | 11,004 | - | +1.83% | - | - |
| 07/27 | 4,400 | 4,449 | 4,400 | 4,449 | +3.47% | 43,006 | - | +3.03% | - | - |
| 07/24 | 4,353 | 4,375 | 4,300 | 4,300 | -2.01% | 5,707 | - | -0.35% | - | - |
| 07/23 | 4,394 | 4,399 | 4,371 | 4,388 | +0.32% | 2,348 | - | +1.6% | - | - |
| 07/22 | 4,350 | 4,392 | 4,341 | 4,374 | +0.97% | 1,302 | - | +1.3% | - | - |
| 07/21 | 4,349 | 4,350 | 4,271 | 4,332 | -0.16% | 17,500 | - | +0.37% | - | - |
| 07/17 | 4,279 | 4,339 | 4,202 | 4,339 | +0.6% | 18,225 | - | +0.51% | - | - |
| 07/16 | 4,327 | 4,340 | 4,296 | 4,313 | -0.25% | 751 | - | +0.02% | - | - |
| 07/15 | 4,324 | 4,337 | 4,279 | 4,324 | +1.62% | 695 | - | +0.35% | - | - |
| 07/14 | 4,295 | 4,310 | 4,255 | 4,255 | -0.26% | 3,936 | - | -1.18% | - | - |
| 07/13 | 4,339 | 4,339 | 4,248 | 4,266 | -0.84% | 4,554 | - | -1.02% | - | - |
| 07/10 | 4,399 | 4,468 | 4,271 | 4,302 | -0.81% | 5,403 | - | -0.3% | - | - |
| 07/09 | 4,340 | 4,349 | 4,322 | 4,337 | -0.55% | 12,656 | - | +0.35% | - | - |
| 07/08 | 4,363 | 4,413 | 4,361 | 4,361 | -1.22% | 39,954 | - | +0.83% | - | - |
| 07/07 | 4,440 | 4,486 | 4,345 | 4,415 | -0.14% | 2,339,462 | - | +1.99% | - | - |
| 07/06 | 4,419 | 4,421 | 4,381 | 4,421 | +1.35% | 141,835 | - | +2.13% | - | - |
| 07/03 | 4,365 | 4,387 | 4,341 | 4,362 | +1.21% | 5,461 | - | +0.76% | - | - |
| 07/02 | 4,280 | 4,359 | 4,280 | 4,310 | +0.94% | 25,235 | - | -0.6% | - | - |
| 07/01 | 4,301 | 4,302 | 4,260 | 4,270 | +0.35% | 6,895 | - | -1.61% | - | - |
| 06/30 | 4,265 | 4,270 | 4,223 | 4,255 | +1.07% | 2,398 | - | -2.07% | - | - |
| 06/29 | 4,175 | 4,260 | 4,175 | 4,210 | +0.07% | 6,120 | - | -3.31% | - | - |
| 06/26 | 4,247 | 4,247 | 4,179 | 4,207 | -0.94% | 6,468 | - | -3.58% | - | - |
| 06/25 | 4,288 | 4,288 | 4,237 | 4,247 | +0.02% | 3,498 | - | -2.84% | - | - |
| 06/24 | 4,270 | 4,273 | 4,234 | 4,246 | -0.63% | 847 | - | -2.99% | - | - |
| 06/23 | 4,360 | 4,360 | 4,273 | 4,273 | -2.51% | 4,158 | - | -2.49% | - | - |
| 06/22 | 4,342 | 4,402 | 4,342 | 4,383 | -0.16% | 19,073 | - | -0.11% | - | - |
| 06/19 | 4,421 | 4,421 | 4,318 | 4,390 | -0.34% | 12,297 | - | +0.09% | - | - |
| 06/18 | 4,412 | 4,455 | 4,398 | 4,405 | +1.45% | 28,615 | - | +0.48% | - | - |
| 06/17 | 4,328 | 4,398 | 4,318 | 4,342 | +0.32% | 3,628 | - | -1% | - | - |
| 06/16 | 4,354 | 4,354 | 4,315 | 4,328 | -0.85% | 1,712 | - | -1.41% | - | - |
| 06/15 | 4,284 | 4,389 | 4,284 | 4,365 | +3.58% | 15,694 | - | -0.61% | - | - |
| 06/12 | 4,297 | 4,297 | 4,210 | 4,214 | -0.31% | 20,880 | - | -3.99% | - | - |
| 06/11 | 4,240 | 4,247 | 4,162 | 4,227 | -0.89% | 5,381 | - | -3.73% | - | - |
| 06/10 | 4,344 | 4,344 | 4,236 | 4,265 | -1.66% | 14,320 | - | -2.89% | - | - |
| 06/09 | 4,417 | 4,417 | 4,313 | 4,337 | -1.43% | 187,008 | - | -1.23% | - | - |
| 06/08 | 4,405 | 4,405 | 4,298 | 4,400 | -1.68% | 5,653 | - | +0.32% | - | - |
| 06/05 | 4,439 | 4,475 | 4,407 | 4,475 | +1.54% | 12,374 | - | +2.17% | - | - |
| 06/04 | 4,468 | 4,468 | 4,391 | 4,407 | -1.37% | 2,880 | - | +0.87% | - | - |
| 06/03 | 4,451 | 4,498 | 4,416 | 4,468 | +1.18% | 6,586 | - | +2.43% | - | - |
| 06/02 | 4,475 | 4,475 | 4,381 | 4,416 | -0.36% | 4,177 | - | +1.45% | - | - |
| 06/01 | 4,528 | 4,528 | 4,419 | 4,432 | -1.95% | 1,277 | - | +1.96% | - | - |
| 05/29 | 4,436 | 4,526 | 4,436 | 4,520 | +2.12% | 11,499 | - | +4.08% | - | - |
| 05/28 | 4,400 | 4,432 | 4,386 | 4,426 | +0.96% | 4,249 | - | +2.05% | - | - |
| 05/27 | 4,483 | 4,483 | 4,384 | 4,384 | -1.95% | 2,641 | - | +1.06% | - | - |
| 05/26 | 4,454 | 4,471 | 4,398 | 4,471 | +0.38% | 2,805 | - | +3.07% | - | - |
| 05/25 | 4,405 | 4,462 | 4,400 | 4,454 | +1.11% | 1,564 | - | +2.82% | - | - |
| 05/22 | 4,438 | 4,438 | 4,352 | 4,405 | +0.34% | 4,074 | - | +1.83% | - | - |
| 05/21 | 4,441 | 4,441 | 4,376 | 4,390 | +0.43% | 2,020 | - | +1.57% | - | - |
| 05/20 | 4,392 | 4,430 | 4,340 | 4,371 | -1.02% | 5,429 | - | +1.18% | - | - |
| 05/19 | 4,391 | 4,452 | 4,391 | 4,416 | +1.52% | 1,459 | - | +2.25% | - | - |
| 05/18 | 4,454 | 4,454 | 4,350 | 4,350 | +0.23% | 2,427 | - | +0.72% | - | - |
| 05/15 | 4,411 | 4,480 | 4,340 | 4,340 | -2.45% | 2,680 | - | +0.53% | - | - |
| 05/14 | 4,469 | 4,469 | 4,380 | 4,449 | -0.02% | 1,858 | - | +3.13% | - | - |
| 05/13 | 4,370 | 4,455 | 4,370 | 4,450 | +1.6% | 7,124 | - | +3.27% | - | - |
| 05/12 | 4,275 | 4,380 | 4,275 | 4,380 | +2.46% | 3,605 | - | +1.86% | - | - |
| 05/11 | 4,273 | 4,328 | 4,256 | 4,275 | +0.47% | 11,035 | - | -0.47% | - | - |
| 05/08 | 4,278 | 4,308 | 4,255 | 4,255 | -0.09% | 11,196 | - | -0.77% | - | - |
| 05/07 | 4,274 | 4,320 | 4,242 | 4,259 | +0.26% | 4,313 | - | -0.61% | - | - |
| 05/01 | 4,207 | 4,281 | 4,164 | 4,248 | +1.19% | 4,813 | - | -0.86% | - | - |
| 04/30 | 4,213 | 4,218 | 4,155 | 4,198 | -1.27% | 19,126 | - | -2.01% | - | - |
| 04/28 | 4,241 | 4,290 | 4,226 | 4,252 | +0.76% | 2,868 | - | -0.75% | - | - |
| 04/27 | 4,213 | 4,257 | 4,170 | 4,220 | -0.28% | 7,388 | - | -1.4% | - | - |
| 04/24 | 4,241 | 4,250 | 4,213 | 4,232 | -0.21% | 3,153 | - | -1.05% | - | - |
| 04/23 | 4,259 | 4,269 | 4,197 | 4,241 | -0.61% | 14,286 | - | -0.86% | - | - |
| 04/22 | 4,295 | 4,295 | 4,244 | 4,267 | -1.25% | 4,505 | - | -0.37% | - | - |
| 04/21 | 4,382 | 4,382 | 4,300 | 4,321 | -1.14% | 4,939 | - | +0.91% | - | - |
| 04/20 | 4,398 | 4,398 | 4,330 | 4,371 | -1.78% | 7,064 | - | +2.17% | - | - |
| 04/17 | 4,382 | 4,450 | 4,331 | 4,450 | +1.48% | 6,849 | - | +4.19% | - | - |
| 04/16 | 4,351 | 4,398 | 4,343 | 4,385 | +1.48% | 8,106 | - | +2.93% | - | - |
| 04/15 | 4,358 | 4,358 | 4,305 | 4,321 | +0.35% | 1,300 | - | +1.55% | - | - |
| 04/14 | 4,332 | 4,351 | 4,304 | 4,306 | -0.09% | 4,633 | - | +1.32% | - | - |
| 04/13 | 4,316 | 4,346 | 4,300 | 4,310 | -0.76% | 2,446 | - | +1.6% | - | - |
| 04/10 | 4,417 | 4,417 | 4,326 | 4,343 | -0.11% | 3,984 | - | +2.53% | - | - |
| 04/09 | 4,370 | 4,385 | 4,345 | 4,348 | -1.29% | 727 | - | +2.74% | - | - |
| 04/08 | 4,365 | 4,483 | 4,318 | 4,405 | +2.56% | 7,174 | - | +4.29% | - | - |
| 04/07 | 4,306 | 4,323 | 4,272 | 4,295 | +0.44% | 1,401 | - | +1.7% | - | - |
| 04/06 | 4,311 | 4,311 | 4,272 | 4,276 | -0.67% | 559 | - | +1.09% | - | - |
| 04/03 | 4,319 | 4,328 | 4,283 | 4,305 | +1.77% | 3,468 | - | +1.6% | - | - |
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 12月期 | 2,198 11/19 | 1,870 8/20 | 121,622 8/13 | +7.74% 9/14 | -8.85% 1/27 |
| 2022年 6月期 | 2,245 1/4 | 1,794 3/11 | 99,501 2/15 | +8.08% 3/29 | -8.26% 3/8 |
| 2023年 6月期 | 2,850 9/19 | 1,914 1/4 | 744,126 7/18 | +9.11% 6/14 | -6.53% 10/4 |
| 2024年 6月期 | 3,445 7/11 | 2,319 8/5 | 3,238,831 9/19 | +6.59% 9/27 | -23.11% 8/5 |
| 2025年 6月期 | 4,083 12/12 | 2,469 4/7 | 2,183,869 3/18 | +8.08% 5/13 | -14.14% 4/7 |
| 最新 | 4,614 2026/8/28 | 1,034 | +2.62% 4,496 | ||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/12/30 vs 2023/12/29
- 28%（1.28倍）
- 2025/12/30 vs 2024/12/30
- 20%（1.2倍）
- 2026/08/28 vs 2025/12/30
- 17%（1.17倍）
- 過去安値
1,794円（2022/03/11） - 157%（2.57倍）
4,614円（8/28）
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。
