グローバルX半導体関連-日本株式ETF（2644）の時価総額の推移
2025/11/27～2026/04/24
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 |
| 04/24 | 3,671 | 3,712 | 3,653 | 3,700 | +1.79% | 1,932,155 | - | +11.61% | - | - |
| 04/23 | 3,716 | 3,745 | 3,591 | 3,635 | -0.63% | 1,531,242 | - | +10.42% | - | - |
| 04/22 | 3,668 | 3,679 | 3,630 | 3,658 | -0.08% | 1,397,126 | - | +11.66% | - | - |
| 04/21 | 3,616 | 3,685 | 3,616 | 3,661 | +2.18% | 735,324 | - | +12.47% | - | - |
| 04/20 | 3,577 | 3,629 | 3,569 | 3,583 | +0.82% | 1,393,780 | - | +10.76% | - | - |
| 04/17 | 3,638 | 3,642 | 3,554 | 3,554 | -3.19% | 1,231,282 | - | +10.48% | - | - |
| 04/16 | 3,610 | 3,672 | 3,580 | 3,671 | +2.94% | 2,172,827 | - | +14.61% | - | - |
| 04/15 | 3,694 | 3,694 | 3,551 | 3,566 | -0.67% | 2,134,144 | - | +11.89% | - | - |
| 04/14 | 3,553 | 3,625 | 3,542 | 3,590 | +4.27% | 1,556,958 | - | +13.21% | - | - |
| 04/13 | 3,433 | 3,465 | 3,406 | 3,443 | -0.81% | 1,100,489 | - | +9.3% | - | - |
| 04/10 | 3,370 | 3,483 | 3,363 | 3,471 | +3.89% | 1,420,854 | - | +10.4% | - | - |
| 04/09 | 3,349 | 3,349 | 3,302 | 3,341 | -0.27% | 1,066,111 | - | +6.57% | - | - |
| 04/08 | 3,280 | 3,358 | 3,248 | 3,350 | +8.55% | 1,246,873 | - | +7.17% | - | - |
| 04/07 | 3,120 | 3,129 | 3,067 | 3,086 | -0.42% | 692,561 | - | -1.31% | - | - |
| 04/06 | 3,074 | 3,157 | 3,074 | 3,099 | +1.14% | 810,012 | - | -1.31% | - | - |
| 04/03 | 3,070 | 3,112 | 3,051 | 3,064 | +1.86% | 602,052 | - | -2.85% | - | - |
| 04/02 | 3,137 | 3,151 | 2,995 | 3,008 | -2.65% | 2,353,348 | - | -5.2% | - | - |
| 04/01 | 3,079 | 3,091 | 3,012 | 3,090 | +6.19% | 948,581 | - | -3.23% | - | - |
| 03/31 | 2,901 | 2,974 | 2,849 | 2,910 | -2.97% | 1,988,816 | - | -9.2% | - | - |
| 03/30 | 2,920 | 3,038 | 2,916 | 2,999 | -3.41% | 682,606 | - | -6.92% | - | - |
| 03/27 | 3,066 | 3,105 | 3,019 | 3,105 | -0.99% | 1,473,008 | - | -4.05% | - | - |
| 03/26 | 3,153 | 3,188 | 3,119 | 3,136 | -0.57% | 1,360,813 | - | -3.33% | - | - |
| 03/25 | 3,120 | 3,187 | 3,117 | 3,154 | +4.61% | 1,205,920 | - | -2.92% | - | - |
| 03/24 | 3,096 | 3,109 | 2,974 | 3,015 | +1.17% | 791,334 | - | -7.34% | - | - |
| 03/23 | 2,981 | 3,011 | 2,929 | 2,980 | -4.52% | 1,679,929 | - | -8.7% | - | - |
| 03/19 | 3,117 | 3,183 | 3,117 | 3,121 | -3.76% | 1,217,024 | - | -4.79% | - | - |
| 03/18 | 3,177 | 3,243 | 3,157 | 3,243 | +3.64% | 1,256,322 | - | -1.28% | - | - |
| 03/17 | 3,246 | 3,246 | 3,110 | 3,129 | -1.48% | 891,156 | - | -4.81% | - | - |
| 03/16 | 3,142 | 3,176 | 3,102 | 3,176 | +1.5% | 833,572 | - | -3.35% | - | - |
| 03/13 | 3,112 | 3,152 | 3,102 | 3,129 | -2.25% | 1,226,245 | - | -4.66% | - | - |
| 03/12 | 3,213 | 3,300 | 3,156 | 3,201 | -1.87% | 1,688,030 | - | -2.44% | - | - |
| 03/11 | 3,249 | 3,322 | 3,224 | 3,262 | +2.61% | 1,055,785 | - | -0.52% | - | - |
| 03/10 | 3,205 | 3,218 | 3,137 | 3,179 | +4.23% | 1,560,889 | - | -2.72% | - | - |
| 03/09 | 3,022 | 3,081 | 2,932 | 3,050 | -7.63% | 1,890,886 | - | -6.64% | - | - |
| 03/06 | 3,180 | 3,323 | 3,158 | 3,302 | +1.95% | 1,682,682 | - | +0.86% | - | - |
| 03/05 | 3,282 | 3,323 | 3,187 | 3,239 | +3.32% | 2,588,018 | - | -1.01% | - | - |
| 03/04 | 3,211 | 3,300 | 3,082 | 3,135 | -6.45% | 3,137,624 | - | -4.1% | - | - |
| 03/03 | 3,416 | 3,447 | 3,309 | 3,351 | -1.9% | 1,972,143 | - | +2.6% | - | - |
| 03/02 | 3,370 | 3,439 | 3,358 | 3,416 | -1.47% | 1,673,123 | - | +4.85% | - | - |
| 02/27 | 3,430 | 3,473 | 3,393 | 3,467 | -1.53% | 1,683,957 | - | +6.71% | - | - |
| 02/26 | 3,574 | 3,579 | 3,431 | 3,521 | +0.06% | 1,609,731 | - | +9.01% | - | - |
| 02/25 | 3,449 | 3,531 | 3,440 | 3,519 | +4.11% | 1,587,451 | - | +9.69% | - | - |
| 02/24 | 3,334 | 3,389 | 3,334 | 3,380 | +1.47% | 1,052,251 | - | +6.06% | - | - |
| 02/20 | 3,307 | 3,342 | 3,299 | 3,331 | -0.69% | 995,971 | - | +4.98% | - | - |
| 02/19 | 3,361 | 3,397 | 3,348 | 3,354 | +1.57% | 1,775,153 | - | +6.17% | - | - |
| 02/18 | 3,300 | 3,324 | 3,279 | 3,302 | +0.64% | 751,336 | - | +5.03% | - | - |
| 02/17 | 3,265 | 3,293 | 3,233 | 3,281 | +0.52% | 923,629 | - | +4.92% | - | - |
| 02/16 | 3,324 | 3,326 | 3,260 | 3,264 | -0.46% | 589,314 | - | +5.12% | - | - |
| 02/13 | 3,291 | 3,350 | 3,256 | 3,279 | -1.06% | 1,262,428 | - | +6.36% | - | - |
| 02/12 | 3,360 | 3,366 | 3,288 | 3,314 | +0.3% | 570,828 | - | +8.16% | - | - |
| 02/10 | 3,302 | 3,334 | 3,285 | 3,304 | +0.49% | 950,508 | - | +8.61% | - | - |
| 02/09 | 3,328 | 3,328 | 3,264 | 3,288 | +5.45% | 1,931,220 | - | +8.95% | - | - |
| 02/06 | 3,038 | 3,145 | 3,030 | 3,118 | +1.76% | 1,534,381 | - | +4.28% | - | - |
| 02/05 | 3,058 | 3,130 | 3,024 | 3,064 | -1.57% | 981,841 | - | +3.23% | - | - |
| 02/04 | 3,095 | 3,119 | 3,061 | 3,113 | -0.95% | 1,149,889 | - | +5.53% | - | - |
| 02/03 | 3,131 | 3,161 | 3,083 | 3,143 | +4.84% | 2,464,016 | - | +7.34% | - | - |
| 02/02 | 3,082 | 3,153 | 2,994 | 2,998 | -4.89% | 3,019,914 | - | +3.24% | - | - |
| 01/30 | 3,151 | 3,202 | 3,118 | 3,152 | -1.87% | 1,440,405 | - | +9.29% | - | - |
| 01/29 | 3,327 | 3,330 | 3,174 | 3,212 | -1.29% | 2,217,041 | - | +12.35% | - | - |
| 01/28 | 3,200 | 3,275 | 3,166 | 3,254 | +2.81% | 2,696,520 | - | +15.1% | - | - |
| 01/27 | 3,087 | 3,170 | 3,070 | 3,165 | +3.26% | 1,579,737 | - | +13.4% | - | - |
| 01/26 | 3,081 | 3,132 | 3,051 | 3,065 | -2.73% | 1,884,856 | - | +10.97% | - | - |
| 01/23 | 3,191 | 3,198 | 3,122 | 3,151 | -1.25% | 1,403,642 | - | +15.17% | - | - |
| 01/22 | 3,107 | 3,211 | 3,099 | 3,191 | +6.65% | 2,208,971 | - | +17.79% | - | - |
| 01/21 | 2,892 | 3,012 | 2,891 | 2,992 | +1.25% | 1,476,443 | - | +11.52% | - | - |
| 01/20 | 3,004 | 3,005 | 2,949 | 2,955 | -1.96% | 668,359 | - | +10.88% | - | - |
| 01/19 | 2,988 | 3,021 | 2,962 | 3,014 | 0% | 959,410 | - | +13.78% | - | - |
| 01/16 | 3,015 | 3,023 | 2,962 | 3,014 | +1.24% | 1,322,469 | - | +14.51% | - | - |
| 01/15 | 2,925 | 2,980 | 2,886 | 2,977 | -0.6% | 1,073,146 | - | +13.89% | - | - |
| 01/14 | 2,900 | 3,012 | 2,899 | 2,995 | +4.28% | 1,107,883 | - | +15.37% | - | - |
| 01/13 | 2,883 | 2,891 | 2,860 | 2,872 | +4.74% | 1,297,573 | - | +11.4% | - | - |
| 01/09 | 2,722 | 2,758 | 2,689 | 2,742 | +1.07% | 730,740 | - | +7.03% | - | - |
| 01/08 | 2,767 | 2,777 | 2,713 | 2,713 | -2.48% | 1,131,558 | - | +6.52% | - | - |
| 01/07 | 2,796 | 2,830 | 2,771 | 2,782 | +0.58% | 1,289,679 | - | +9.79% | - | - |
| 01/06 | 2,749 | 2,787 | 2,740 | 2,766 | +1.73% | 1,257,411 | - | +9.85% | - | - |
| 01/05 | 2,630 | 2,727 | 2,630 | 2,719 | +5.39% | 2,428,566 | - | +8.59% | - | - |
| 2025 |
| 12/30 | 2,568 | 2,591 | 2,561 | 2,580 | +0.23% | 819,519 | - | +3.7% | - | - |
| 12/29 | 2,610 | 2,615 | 2,574 | 2,574 | -1% | 753,194 | - | +3.96% | - | - |
| 12/26 | 2,577 | 2,617 | 2,577 | 2,600 | +1.25% | 979,533 | - | +5.52% | - | - |
| 12/25 | 2,552 | 2,584 | 2,552 | 2,568 | +0.82% | 353,727 | - | +4.56% | - | - |
| 12/24 | 2,535 | 2,565 | 2,526 | 2,547 | +1.47% | 826,036 | - | +4.17% | - | - |
| 12/23 | 2,525 | 2,528 | 2,503 | 2,510 | -0.52% | 748,326 | - | +3% | - | - |
| 12/22 | 2,475 | 2,533 | 2,472 | 2,523 | +5.13% | 1,404,107 | - | +3.66% | - | - |
| 12/19 | 2,408 | 2,413 | 2,395 | 2,400 | +1.27% | 1,321,897 | - | -1.19% | - | - |
| 12/18 | 2,365 | 2,392 | 2,352 | 2,370 | -2.87% | 1,949,089 | - | -2.55% | - | - |
| 12/17 | 2,417 | 2,443 | 2,396 | 2,440 | +1.24% | 810,984 | - | +0.25% | - | - |
| 12/16 | 2,454 | 2,468 | 2,405 | 2,410 | -2.59% | 1,007,901 | - | -1.03% | - | - |
| 12/15 | 2,481 | 2,500 | 2,458 | 2,474 | -2.64% | 971,589 | - | +1.39% | - | - |
| 12/12 | 2,557 | 2,557 | 2,513 | 2,541 | +0.04% | 1,813,771 | - | +4.14% | - | - |
| 12/11 | 2,585 | 2,585 | 2,521 | 2,540 | -0.82% | 1,475,437 | - | +4.06% | - | - |
| 12/10 | 2,600 | 2,630 | 2,546 | 2,561 | -1.04% | 1,225,101 | - | +5% | - | - |
| 12/09 | 2,550 | 2,605 | 2,550 | 2,588 | +1.37% | 1,389,473 | - | +5.98% | - | - |
| 12/08 | 2,544 | 2,553 | 2,511 | 2,553 | +0.95% | 1,335,247 | - | +4.42% | - | - |
| 12/05 | 2,503 | 2,536 | 2,496 | 2,529 | -0.55% | 1,226,300 | - | +3.35% | - | - |
| 12/04 | 2,479 | 2,545 | 2,479 | 2,543 | +2.79% | 1,788,172 | - | +3.88% | - | - |
| 12/03 | 2,419 | 2,489 | 2,415 | 2,474 | +4.21% | 1,227,756 | - | +1.27% | - | - |
| 12/02 | 2,383 | 2,406 | 2,371 | 2,374 | -0.34% | 1,054,479 | - | -2.74% | - | - |
| 12/01 | 2,430 | 2,435 | 2,358 | 2,382 | -0.54% | 833,411 | - | -2.46% | - | - |
| 11/28 | 2,396 | 2,405 | 2,378 | 2,395 | +0.08% | 671,938 | - | -1.8% | - | - |
| 11/27 | 2,379 | 2,400 | 2,370 | 2,393 | +2.66% | 1,207,690 | - | -1.93% | - | - |
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 |
|---|
2022年
4月期 | 1,381
2,762
1/4 | 915
1,829
9/30 | 224,744
112,372
11/22 |
2023年
4月期 | 1,688
3,375
7/5
3,375
7/4 | 996
1,992
11/4 | 1,260,550
630,275
7/18 |
2024年
4月期 | 2,615
5,230
7/11 | 1,476
2,952
11/1 | 5,119,798
2,559,899
2/16 |
2025年
4月期 | 2,669
10/31 | 1,187
4/7 | 3,922,819
10/31 |
| 最新 | 3,700
2026/4/24 | 1,932,155 |
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。
