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
2026/01/16～2026/06/15
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 |
| 06/15 | 4,585 | 4,693 | 4,560 | 4,687 | +7.23% | 1,634,742 | - | +15.1% | - | - |
| 06/12 | 4,326 | 4,444 | 4,325 | 4,371 | +6.92% | 2,542,708 | - | +8.06% | - | - |
| 06/11 | 3,916 | 4,114 | 3,865 | 4,088 | +0.12% | 5,900,703 | - | +1.41% | - | - |
| 06/10 | 4,072 | 4,232 | 4,033 | 4,083 | -1.38% | 4,809,925 | - | +1.42% | - | - |
| 06/09 | 4,093 | 4,187 | 3,998 | 4,140 | +4.73% | 6,228,667 | - | +3.27% | - | - |
| 06/08 | 3,928 | 4,065 | 3,921 | 3,953 | -8.37% | 3,292,320 | - | -0.93% | - | - |
| 06/05 | 4,380 | 4,382 | 4,205 | 4,314 | -3.9% | 4,016,392 | - | +8.42% | - | - |
| 06/04 | 4,353 | 4,489 | 4,342 | 4,489 | +1.65% | 5,220,061 | - | +13.44% | - | - |
| 06/03 | 4,255 | 4,477 | 4,255 | 4,416 | +7.29% | 4,997,107 | - | +12.48% | - | - |
| 06/02 | 4,065 | 4,116 | 3,950 | 4,116 | +0.44% | 4,490,886 | - | +5.67% | - | - |
| 06/01 | 4,194 | 4,194 | 4,074 | 4,098 | -0.63% | 2,179,709 | - | +5.73% | - | - |
| 05/29 | 4,170 | 4,178 | 4,071 | 4,124 | +1.7% | 2,553,965 | - | +6.87% | - | - |
| 05/28 | 4,023 | 4,110 | 3,967 | 4,055 | -1.48% | 3,390,662 | - | +5.68% | - | - |
| 05/27 | 4,189 | 4,240 | 4,108 | 4,116 | +1.16% | 4,056,158 | - | +7.83% | - | - |
| 05/26 | 4,177 | 4,177 | 4,034 | 4,069 | -1.48% | 2,788,403 | - | +7.11% | - | - |
| 05/25 | 4,034 | 4,161 | 4,020 | 4,130 | +5.6% | 956,939 | - | +9.29% | - | - |
| 05/22 | 3,866 | 3,932 | 3,863 | 3,911 | +3.36% | 2,125,448 | - | +4.07% | - | - |
| 05/21 | 3,720 | 3,860 | 3,710 | 3,784 | +4.53% | 2,447,718 | - | +1.2% | - | - |
| 05/20 | 3,638 | 3,656 | 3,539 | 3,620 | -0.98% | 3,681,852 | - | -2.84% | - | - |
| 05/19 | 3,794 | 3,800 | 3,626 | 3,656 | -3.43% | 3,382,615 | - | -1.59% | - | - |
| 05/18 | 3,851 | 3,879 | 3,757 | 3,786 | -0.86% | 999,733 | - | +2.24% | - | - |
| 05/15 | 4,104 | 4,104 | 3,779 | 3,819 | -4.57% | 2,624,096 | - | +3.92% | - | - |
| 05/14 | 4,101 | 4,181 | 4,000 | 4,002 | +1.47% | 1,646,160 | - | +9.76% | - | - |
| 05/13 | 3,908 | 4,000 | 3,845 | 3,944 | -1.91% | 1,642,393 | - | +9.28% | - | - |
| 05/12 | 4,070 | 4,098 | 3,978 | 4,021 | -0.07% | 1,496,404 | - | +12.6% | - | - |
| 05/11 | 4,084 | 4,091 | 3,988 | 4,024 | -0.05% | 1,921,704 | - | +13.87% | - | - |
| 05/08 | 3,911 | 4,026 | 3,900 | 4,026 | +1.72% | 1,922,973 | - | +15.39% | - | - |
| 05/07 | 3,934 | 4,029 | 3,910 | 3,958 | +8.02% | 961,645 | - | +14.79% | - | - |
| 05/01 | 3,685 | 3,714 | 3,645 | 3,664 | +0.58% | 875,319 | - | +7.32% | - | - |
| 04/30 | 3,680 | 3,739 | 3,642 | 3,643 | -1.01% | 1,825,205 | - | +7.37% | - | - |
| 04/28 | 3,743 | 3,756 | 3,665 | 3,680 | -2.72% | 1,940,625 | - | +9.1% | - | - |
| 04/27 | 3,770 | 3,807 | 3,671 | 3,783 | +2.24% | 1,671,170 | - | +13.03% | - | - |
| 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% | - | - |
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 | 4,687
2026/6/15 | 1,634,742 |
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。
