グローバルXメタルビジネスー日本株式ETF（2646）の株価チャート
株価
10/30
- 前日 (10/29)
- 3,461
- 始値
- 3,398
- 高値
- 3,415
- 安値
- 3,333
- 終値 -3.5%
- 3,340
- 出来高 -81.83%
- 1,913
乖離率
- 株価（5日）
移動平均値 - -1.39%
3,387 - 株価（25日）
移動平均値 - -7.79%
3,622 - 出来高（5日）
移動平均値 - -63.96%
5,308
2026/06/05～2026/10/30
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 | ||||||||||
| 10/30 | 3,398 | 3,415 | 3,333 | 3,340 | -3.5% | 1,913 | - | -7.79% | - | - |
| 10/29 | 3,420 | 3,461 | 3,381 | 3,461 | +0.38% | 10,531 | - | -4.89% | - | - |
| 10/28 | 3,458 | 3,459 | 3,414 | 3,448 | +2.22% | 2,958 | - | -5.59% | - | - |
| 10/27 | 3,345 | 3,389 | 3,345 | 3,373 | +1.84% | 1,614 | - | -7.89% | - | - |
| 10/26 | 3,340 | 3,350 | 3,302 | 3,312 | +0.82% | 9,525 | - | -9.9% | - | - |
| 10/23 | 3,265 | 3,333 | 3,175 | 3,285 | -1.5% | 3,833 | - | -11.05% | - | - |
| 10/22 | 3,515 | 3,515 | 3,335 | 3,335 | -5.01% | 23,190 | - | -10.08% | - | - |
| 10/21 | 3,481 | 3,520 | 3,481 | 3,511 | +2.87% | 1,397 | - | -5.72% | - | - |
| 10/20 | 3,568 | 3,581 | 3,400 | 3,413 | -4.34% | 4,716 | - | -8.62% | - | - |
| 10/19 | 3,546 | 3,579 | 3,507 | 3,568 | -0.72% | 2,170 | - | -4.95% | - | - |
| 10/16 | 3,581 | 3,599 | 3,561 | 3,594 | -0.58% | 3,040 | - | -4.41% | - | - |
| 10/15 | 3,631 | 3,676 | 3,518 | 3,615 | -3.81% | 19,845 | - | -4.11% | - | - |
| 10/14 | 3,751 | 3,788 | 3,751 | 3,758 | +0.62% | 2,189 | - | -0.5% | - | - |
| 10/13 | 3,726 | 3,777 | 3,703 | 3,735 | -0.37% | 3,267 | - | -1.19% | - | - |
| 10/09 | 3,735 | 3,766 | 3,700 | 3,749 | +0.21% | 3,350 | - | -0.87% | - | - |
| 10/08 | 3,814 | 3,814 | 3,741 | 3,741 | -3.16% | 4,381 | - | -1.42% | - | - |
| 10/07 | 3,906 | 3,944 | 3,855 | 3,863 | -0.95% | 3,235 | - | +1.66% | - | - |
| 10/06 | 3,863 | 3,900 | 3,820 | 3,900 | +1.69% | 2,735 | - | +2.47% | - | - |
| 10/05 | 3,801 | 3,842 | 3,801 | 3,835 | +1.4% | 3,974 | - | +0.66% | - | - |
| 10/02 | 3,759 | 3,850 | 3,759 | 3,782 | -0.97% | 975 | - | -0.92% | - | - |
| 10/01 | 3,838 | 3,838 | 3,775 | 3,819 | -0.39% | 1,419 | - | -0.16% | - | - |
| 09/30 | 3,722 | 3,834 | 3,722 | 3,834 | +3.06% | 1,711 | - | +0.08% | - | - |
| 09/29 | 3,752 | 3,794 | 3,719 | 3,720 | -1.22% | 549 | - | -2.85% | - | - |
| 09/28 | 3,824 | 3,824 | 3,766 | 3,766 | -0.84% | 2,645 | - | -1.77% | - | - |
| 09/25 | 3,769 | 3,798 | 3,769 | 3,798 | +0.77% | 524 | - | -0.94% | - | - |
| 09/24 | 3,781 | 3,809 | 3,769 | 3,769 | -0.32% | 2,491 | - | -1.8% | - | - |
| 09/18 | 3,704 | 3,782 | 3,704 | 3,781 | +2.19% | 1,645 | - | -1.61% | - | - |
| 09/17 | 3,745 | 3,758 | 3,699 | 3,700 | -0.67% | 3,884 | - | -3.8% | - | - |
| 09/16 | 3,677 | 3,738 | 3,677 | 3,725 | +0.11% | 2,828 | - | -3.17% | - | - |
| 09/15 | 3,667 | 3,727 | 3,660 | 3,721 | +0.84% | 1,100 | - | -3.45% | - | - |
| 09/14 | 3,712 | 3,713 | 3,650 | 3,690 | -0.3% | 2,082 | - | -4.4% | - | - |
| 09/11 | 3,750 | 3,750 | 3,670 | 3,701 | -2.61% | 3,078 | - | -4.17% | - | - |
| 09/10 | 3,883 | 3,883 | 3,790 | 3,800 | -2.14% | 2,096 | - | -1.61% | - | - |
| 09/09 | 3,721 | 3,890 | 3,721 | 3,883 | +4.02% | 4,894 | - | +0.65% | - | - |
| 09/08 | 3,825 | 3,875 | 3,733 | 3,733 | -2.41% | 3,096 | - | -2.94% | - | - |
| 09/07 | 3,813 | 3,878 | 3,813 | 3,825 | +0.58% | 3,852 | - | -0.36% | - | - |
| 09/04 | 3,833 | 3,833 | 3,774 | 3,803 | -0.39% | 4,434 | - | -0.68% | - | - |
| 09/03 | 3,850 | 3,874 | 3,793 | 3,818 | +0.58% | 4,915 | - | +0.26% | - | - |
| 09/02 | 4,000 | 4,000 | 3,796 | 3,796 | -6.62% | 10,128 | - | +0.29% | - | - |
| 09/01 | 3,951 | 4,065 | 3,948 | 4,065 | +4.74% | 8,998 | - | +7.88% | - | - |
| 08/31 | 3,975 | 3,975 | 3,881 | 3,881 | -2.98% | 5,247 | - | +3.69% | - | - |
| 08/28 | 4,012 | 4,050 | 3,978 | 4,000 | 0% | 19,765 | - | +7.3% | - | - |
| 08/27 | 4,020 | 4,020 | 3,929 | 4,000 | -0.47% | 2,197 | - | +7.7% | - | - |
| 08/26 | 3,983 | 4,035 | 3,965 | 4,019 | +1.23% | 6,148 | - | +8.77% | - | - |
| 08/25 | 3,990 | 3,990 | 3,900 | 3,970 | 0% | 6,492 | - | +8.2% | - | - |
| 08/24 | 3,915 | 4,000 | 3,911 | 3,970 | +4.83% | 9,854 | - | +9.07% | - | - |
| 08/21 | 3,839 | 3,879 | 3,780 | 3,787 | -1.38% | 4,051 | - | +4.53% | - | - |
| 08/20 | 3,848 | 3,872 | 3,784 | 3,840 | +1.64% | 5,432 | - | +6.14% | - | - |
| 08/19 | 3,755 | 3,789 | 3,693 | 3,778 | -2.88% | 11,414 | - | +4.8% | - | - |
| 08/18 | 3,944 | 4,000 | 3,873 | 3,890 | -0.54% | 8,999 | - | +8.24% | - | - |
| 08/17 | 3,889 | 3,928 | 3,730 | 3,911 | +1.58% | 7,731 | - | +9.22% | - | - |
| 08/14 | 3,868 | 3,870 | 3,817 | 3,850 | +3.83% | 19,044 | - | +7.96% | - | - |
| 08/13 | 3,912 | 3,915 | 3,708 | 3,708 | -5.29% | 9,008 | - | +4.36% | - | - |
| 08/12 | 3,885 | 3,915 | 3,791 | 3,915 | +1.42% | 8,386 | - | +10.22% | - | - |
| 08/10 | 3,755 | 3,860 | 3,755 | 3,860 | +2.91% | 10,517 | - | +8.92% | - | - |
| 08/07 | 3,778 | 3,833 | 3,751 | 3,751 | +1.16% | 10,384 | - | +5.99% | - | - |
| 08/06 | 3,760 | 3,840 | 3,708 | 3,708 | +0.49% | 10,050 | - | +4.83% | - | - |
| 08/05 | 3,647 | 3,775 | 3,630 | 3,690 | +2.7% | 20,359 | - | +4.24% | - | - |
| 08/04 | 3,516 | 3,593 | 3,515 | 3,593 | +1.21% | 9,101 | - | +1.38% | - | - |
| 08/03 | 3,559 | 3,559 | 3,421 | 3,550 | -0.42% | 23,642 | - | +0.03% | - | - |
| 07/31 | 3,500 | 3,590 | 3,427 | 3,565 | +8.23% | 16,096 | - | +0.14% | - | - |
| 07/30 | 3,180 | 3,344 | 3,177 | 3,294 | +1.48% | 7,319 | - | -7.86% | - | - |
| 07/29 | 3,330 | 3,372 | 3,183 | 3,246 | -3.39% | 15,859 | - | -9.91% | - | - |
| 07/28 | 3,438 | 3,438 | 3,323 | 3,360 | -2.64% | 7,915 | - | -7.57% | - | - |
| 07/27 | 3,562 | 3,563 | 3,450 | 3,451 | -1.17% | 4,340 | - | -6.07% | - | - |
| 07/24 | 3,570 | 3,570 | 3,463 | 3,492 | -4.07% | 14,241 | - | -5.62% | - | - |
| 07/23 | 3,595 | 3,640 | 3,558 | 3,640 | +3.26% | 12,021 | - | -2.26% | - | - |
| 07/22 | 3,525 | 3,619 | 3,525 | 3,525 | +4.14% | 13,438 | - | -5.85% | - | - |
| 07/21 | 3,315 | 3,453 | 3,315 | 3,385 | +4.09% | 7,832 | - | -10.24% | - | - |
| 07/17 | 3,499 | 3,499 | 3,220 | 3,252 | -7.69% | 16,679 | - | -14.31% | - | - |
| 07/16 | 3,595 | 3,595 | 3,506 | 3,523 | -3.87% | 11,176 | - | -7.56% | - | - |
| 07/15 | 3,560 | 3,665 | 3,560 | 3,665 | +3.82% | 4,714 | - | -3.86% | - | - |
| 07/14 | 3,514 | 3,566 | 3,440 | 3,530 | +1.26% | 4,738 | - | -7.4% | - | - |
| 07/13 | 3,570 | 3,616 | 3,471 | 3,486 | -2.35% | 5,765 | - | -8.79% | - | - |
| 07/10 | 3,550 | 3,610 | 3,549 | 3,570 | +0.56% | 3,957 | - | -6.84% | - | - |
| 07/09 | 3,510 | 3,550 | 3,493 | 3,550 | +0.85% | 9,254 | - | -7.72% | - | - |
| 07/08 | 3,572 | 3,614 | 3,502 | 3,520 | -4.27% | 6,124 | - | -8.88% | - | - |
| 07/07 | 3,730 | 3,755 | 3,593 | 3,677 | -0.89% | 8,819 | - | -5.38% | - | - |
| 07/06 | 3,798 | 3,798 | 3,700 | 3,710 | -1.17% | 7,093 | - | -4.77% | - | - |
| 07/03 | 3,630 | 3,754 | 3,624 | 3,754 | +1.84% | 5,206 | - | -3.99% | - | - |
| 07/02 | 3,716 | 3,761 | 3,657 | 3,686 | -2.54% | 8,449 | - | -6.16% | - | - |
| 07/01 | 3,820 | 3,840 | 3,737 | 3,782 | -0.21% | 6,723 | - | -4.08% | - | - |
| 06/30 | 3,797 | 3,828 | 3,758 | 3,790 | +1.69% | 4,337 | - | -4.29% | - | - |
| 06/29 | 3,880 | 3,880 | 3,672 | 3,727 | -2.23% | 18,420 | - | -6.43% | - | - |
| 06/26 | 3,924 | 3,924 | 3,773 | 3,812 | -3.49% | 11,259 | - | -4.87% | - | - |
| 06/25 | 4,070 | 4,070 | 3,912 | 3,950 | -1.25% | 19,990 | - | -1.74% | - | - |
| 06/24 | 3,972 | 4,062 | 3,878 | 4,000 | -0.94% | 18,219 | - | -0.6% | - | - |
| 06/23 | 4,335 | 4,346 | 3,982 | 4,038 | -6.64% | 19,960 | - | +0.4% | - | - |
| 06/22 | 4,097 | 4,325 | 4,097 | 4,325 | +5.18% | 32,569 | - | +7.56% | - | - |
| 06/19 | 4,141 | 4,160 | 4,072 | 4,112 | +0.29% | 9,886 | - | +2.49% | - | - |
| 06/18 | 4,175 | 4,175 | 4,100 | 4,100 | -0.63% | 9,322 | - | +2.12% | - | - |
| 06/17 | 4,141 | 4,176 | 4,009 | 4,126 | -2% | 13,143 | - | +2.53% | - | - |
| 06/16 | 4,039 | 4,222 | 4,008 | 4,210 | +6.07% | 33,320 | - | +4.26% | - | - |
| 06/15 | 3,900 | 4,000 | 3,900 | 3,969 | +8.65% | 16,772 | - | -1.85% | - | - |
| 06/12 | 3,690 | 3,821 | 3,640 | 3,653 | +2.84% | 20,245 | - | -10.14% | - | - |
| 06/11 | 3,401 | 3,590 | 3,401 | 3,552 | -3.48% | 14,773 | - | -13.26% | - | - |
| 06/10 | 3,693 | 3,713 | 3,574 | 3,680 | -2.21% | 25,580 | - | -10.79% | - | - |
| 06/09 | 3,838 | 3,838 | 3,663 | 3,763 | +0.61% | 33,034 | - | -9.08% | - | - |
| 06/08 | 3,727 | 3,809 | 3,700 | 3,740 | -5% | 30,158 | - | -9.79% | - | - |
| 06/05 | 3,967 | 3,990 | 3,902 | 3,937 | -0.76% | 7,953 | - | -5.27% | - | - |
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 | 1,580 3/28 | 1,252 7/6 | 42,978 10/1 | +8.67% 3/25 | -8.66% 5/11 |
| 2023年 4月期 | 1,847 9/19 | 1,316 11/1 | 25,087 12/22 | +6.37% 3/9 | -8.11% 10/4 |
| 2024年 4月期 | 2,035 5/21 4/15 | 1,400 8/5 | 22,667 7/5 | +6.2% 10/7 | -24.94% 8/5 |
| 2025年 4月期 | 2,550 10/10 | 1,350 4/7 | 40,138 9/11 | +13.34% 9/2 | -17.35% 4/7 |
| 2026年 4月期 | 4,428 3/3 | 2,271 11/5 | 191,226 3/4 | +20.85% 3/2 | -12.83% 3/23 |
| 最新 | 3,340 2026/10/30 | 1,913 | -7.79% 3,622 | ||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 24%（1.24倍）
- 2024/12/30 vs 2023/12/29
- -4%（0.96倍）
- 2025/12/30 vs 2024/12/30
- 75%（1.75倍）
- 2026/10/30 vs 2025/12/30
- 17%（1.17倍）
- 過去安値
1,252円（2022/07/06） - 167%（2.67倍）
3,340円（10/30）
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。
