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
10/28
- 前日 (10/27)
- 4,638
- 始値
- 4,695
- 高値
- 4,695
- 安値
- 4,608
- 終値 -0.65%
- 4,608
- 出来高 -66.24%
- 1,155
乖離率
- 株価（5日）
移動平均値 - -0.71%
4,641 - 株価（25日）
移動平均値 - +0.55%
4,583 - 出来高（5日）
移動平均値 - -76.57%
4,930
2026/06/03～2026/10/28
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 | ||||||||||
| 10/28 | 4,695 | 4,695 | 4,608 | 4,608 | -0.65% | 1,155 | - | +0.55% | - | - |
| 10/27 | 4,647 | 4,647 | 4,609 | 4,638 | -0.06% | 3,421 | - | +1.24% | - | - |
| 10/26 | 4,649 | 4,663 | 4,631 | 4,641 | -0.17% | 2,756 | - | +1.49% | - | - |
| 10/23 | 4,617 | 4,652 | 4,574 | 4,649 | -0.43% | 14,252 | - | +1.82% | - | - |
| 10/22 | 4,604 | 4,725 | 4,604 | 4,669 | +0.41% | 3,064 | - | +2.39% | - | - |
| 10/21 | 4,706 | 4,706 | 4,650 | 4,650 | +0.28% | 2,342 | - | +2.2% | - | - |
| 10/20 | 4,645 | 4,664 | 4,621 | 4,637 | -0.32% | 26,431 | - | +2.11% | - | - |
| 10/19 | 4,650 | 4,652 | 4,599 | 4,652 | -0.17% | 5,846 | - | +2.65% | - | - |
| 10/16 | 4,613 | 4,680 | 4,589 | 4,660 | +2.01% | 5,050 | - | +2.96% | - | - |
| 10/15 | 4,565 | 4,600 | 4,533 | 4,568 | -1.45% | 2,234 | - | +1.04% | - | - |
| 10/14 | 4,616 | 4,636 | 4,589 | 4,635 | +0.15% | 2,056 | - | +2.57% | - | - |
| 10/13 | 4,600 | 4,628 | 4,544 | 4,628 | +2.12% | 1,450 | - | +2.41% | - | - |
| 10/09 | 4,512 | 4,537 | 4,505 | 4,532 | -0.07% | 520 | - | +0.38% | - | - |
| 10/08 | 4,545 | 4,567 | 4,497 | 4,535 | -0.87% | 2,610 | - | +0.27% | - | - |
| 10/07 | 4,630 | 4,638 | 4,571 | 4,575 | -0.52% | 1,398 | - | +1.08% | - | - |
| 10/06 | 4,628 | 4,628 | 4,578 | 4,599 | +0.39% | 2,912 | - | +1.57% | - | - |
| 10/05 | 4,563 | 4,581 | 4,546 | 4,581 | +1.46% | 3,601 | - | +1.22% | - | - |
| 10/02 | 4,550 | 4,550 | 4,500 | 4,515 | -0.4% | 1,936 | - | -0.27% | - | - |
| 10/01 | 4,550 | 4,563 | 4,498 | 4,533 | +0.15% | 1,333 | - | +0.13% | - | - |
| 09/30 | 4,500 | 4,541 | 4,465 | 4,526 | +1.18% | 1,888 | - | -0.04% | - | - |
| 09/29 | 4,487 | 4,497 | 4,458 | 4,473 | -0.6% | 640 | - | -1.19% | - | - |
| 09/28 | 4,554 | 4,554 | 4,500 | 4,500 | -0.77% | 1,442 | - | -0.64% | - | - |
| 09/25 | 4,531 | 4,550 | 4,520 | 4,535 | +1.23% | 577 | - | +0.2% | - | - |
| 09/24 | 4,573 | 4,573 | 4,480 | 4,480 | -1.56% | 11,575 | - | -1.06% | - | - |
| 09/18 | 4,605 | 4,605 | 4,521 | 4,551 | -0.31% | 17,972 | - | +0.4% | - | - |
| 09/17 | 4,555 | 4,577 | 4,538 | 4,565 | +2.93% | 12,171 | - | +0.62% | - | - |
| 09/16 | 4,500 | 4,550 | 4,435 | 4,435 | -0.89% | 6,740 | - | -2.31% | - | - |
| 09/15 | 4,520 | 4,520 | 4,441 | 4,475 | -0.36% | 1,016,710 | - | -1.56% | - | - |
| 09/14 | 4,415 | 4,501 | 4,415 | 4,491 | +1.61% | 8,346 | - | -1.3% | - | - |
| 09/11 | 4,381 | 4,432 | 4,340 | 4,420 | +0.14% | 1,075,232 | - | -2.86% | - | - |
| 09/10 | 4,435 | 4,435 | 4,379 | 4,414 | -0.14% | 1,034,553 | - | -3.01% | - | - |
| 09/09 | 4,450 | 4,450 | 4,400 | 4,420 | -1.73% | 7,543 | - | -2.86% | - | - |
| 09/08 | 4,531 | 4,531 | 4,440 | 4,498 | -1.01% | 1,563 | - | -1.08% | - | - |
| 09/07 | 4,548 | 4,567 | 4,532 | 4,544 | +0.51% | 1,011,856 | - | +0.11% | - | - |
| 09/04 | 4,581 | 4,581 | 4,500 | 4,521 | -2.33% | 991,584 | - | -0.31% | - | - |
| 09/03 | 4,519 | 4,665 | 4,519 | 4,629 | +2.43% | 22,833 | - | +2.14% | - | - |
| 09/02 | 4,664 | 4,664 | 4,519 | 4,519 | -4.54% | 10,245 | - | -0.15% | - | - |
| 09/01 | 4,616 | 4,734 | 4,616 | 4,734 | +2.29% | 997,439 | - | +4.71% | - | - |
| 08/31 | 4,620 | 4,628 | 4,563 | 4,628 | +0.3% | 10,470 | - | +2.64% | - | - |
| 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% | - | - |
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 |
| 2026年 6月期 | 4,528 6/1 | 3,978 1/8 | 207,365 3/30 | +7.37% 2/10 | -4.21% 3/9 |
| 最新 | 4,608 2026/10/28 | 1,155 | +0.55% 4,583 | ||
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）
- 2026/10/28 vs 2025/12/30
- 17%（1.17倍）
- 過去安値
1,794円（2022/03/11） - 157%（2.57倍）
4,608円（10/28）
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。
