グローバルX半導体・トップ10-日本株式ETF（282A）の株価チャート
株価
4/28
- 前日 (4/27)
- 2,215
- 始値
- 2,193
- 高値
- 2,193
- 安値
- 2,140
- 終値 -3.12%
- 2,146
- 出来高 +68.07%
- 462,844
乖離率
- 株価（5日）
移動平均値 - 0%
2,146 - 株価（25日）
移動平均値 - +12.53%
1,907 - 出来高（5日）
移動平均値 - +66.12%
278,618
2025/12/01～2026/04/28
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 | ||||||||||
| 04/28 | 2,193 | 2,193 | 2,140 | 2,146 | -3.12% | 462,844 | - | +12.53% | - | - |
| 04/27 | 2,177 | 2,215 | 2,140 | 2,215 | +3.94% | 275,386 | - | +17.32% | - | - |
| 04/24 | 2,133 | 2,146 | 2,105 | 2,131 | +0.57% | 136,640 | - | +14.2% | - | - |
| 04/23 | 2,165 | 2,183 | 2,082 | 2,119 | +0.09% | 384,951 | - | +14.48% | - | - |
| 04/22 | 2,086 | 2,117 | 2,078 | 2,117 | +1.49% | 133,271 | - | +15.05% | - | - |
| 04/21 | 2,046 | 2,090 | 2,046 | 2,086 | +2.41% | 102,582 | - | +14.3% | - | - |
| 04/20 | 2,048 | 2,057 | 2,025 | 2,037 | +0.39% | 66,748 | - | +12.36% | - | - |
| 04/17 | 2,092 | 2,092 | 2,024 | 2,029 | -2.97% | 104,171 | - | +12.6% | - | - |
| 04/16 | 2,051 | 2,091 | 2,015 | 2,091 | +3.57% | 163,087 | - | +16.62% | - | - |
| 04/15 | 2,104 | 2,105 | 2,001 | 2,019 | -0.98% | 214,157 | - | +13.36% | - | - |
| 04/14 | 2,007 | 2,058 | 2,001 | 2,039 | +5.43% | 275,183 | - | +15.2% | - | - |
| 04/13 | 1,911 | 1,934 | 1,901 | 1,934 | -0.26% | 39,045 | - | +10.2% | - | - |
| 04/10 | 1,873 | 1,944 | 1,873 | 1,939 | +3.69% | 118,211 | - | +10.74% | - | - |
| 04/09 | 1,879 | 1,879 | 1,842 | 1,870 | -0.37% | 37,699 | - | +7.1% | - | - |
| 04/08 | 1,834 | 1,880 | 1,808 | 1,877 | +8.75% | 126,646 | - | +7.81% | - | - |
| 04/07 | 1,740 | 1,740 | 1,700 | 1,726 | -0.29% | 55,236 | - | -0.75% | - | - |
| 04/06 | 1,708 | 1,743 | 1,708 | 1,731 | +2% | 29,876 | - | -0.86% | - | - |
| 04/03 | 1,706 | 1,717 | 1,682 | 1,697 | +1.86% | 54,129 | - | -3.25% | - | - |
| 04/02 | 1,750 | 1,753 | 1,658 | 1,666 | -3.53% | 82,927 | - | -5.56% | - | - |
| 04/01 | 1,698 | 1,727 | 1,668 | 1,727 | +6.74% | 40,719 | - | -2.76% | - | - |
| 03/31 | 1,629 | 1,645 | 1,575 | 1,618 | -2.35% | 75,929 | - | -9.2% | - | - |
| 03/30 | 1,650 | 1,658 | 1,608 | 1,657 | -3.38% | 111,829 | - | -7.53% | - | - |
| 03/27 | 1,690 | 1,715 | 1,661 | 1,715 | -0.58% | 77,460 | - | -4.72% | - | - |
| 03/26 | 1,750 | 1,762 | 1,724 | 1,725 | -1.71% | 71,097 | - | -4.49% | - | - |
| 03/25 | 1,731 | 1,764 | 1,731 | 1,755 | +4.59% | 55,974 | - | -3.09% | - | - |
| 03/24 | 1,731 | 1,757 | 1,651 | 1,678 | +0.54% | 70,912 | - | -7.55% | - | - |
| 03/23 | 1,683 | 1,688 | 1,603 | 1,669 | -5.28% | 114,850 | - | -8.45% | - | - |
| 03/19 | 1,773 | 1,785 | 1,754 | 1,762 | -3.45% | 82,644 | - | -3.72% | - | - |
| 03/18 | 1,794 | 1,825 | 1,775 | 1,825 | +3.69% | 66,524 | - | -0.38% | - | - |
| 03/17 | 1,824 | 1,824 | 1,741 | 1,760 | -1.35% | 67,985 | - | -3.93% | - | - |
| 03/16 | 1,755 | 1,784 | 1,737 | 1,784 | +0.85% | 71,433 | - | -2.57% | - | - |
| 03/13 | 1,734 | 1,769 | 1,725 | 1,769 | -0.73% | 58,788 | - | -3.23% | - | - |
| 03/12 | 1,781 | 1,801 | 1,762 | 1,782 | -1% | 105,039 | - | -2.46% | - | - |
| 03/11 | 1,782 | 1,833 | 1,772 | 1,800 | +3.33% | 141,870 | - | -1.42% | - | - |
| 03/10 | 1,747 | 1,764 | 1,718 | 1,742 | +3.81% | 110,236 | - | -4.29% | - | - |
| 03/09 | 1,724 | 1,724 | 1,596 | 1,678 | -7.65% | 203,838 | - | -7.85% | - | - |
| 03/06 | 1,778 | 1,817 | 1,750 | 1,817 | +0.5% | 118,442 | - | -0.44% | - | - |
| 03/05 | 1,853 | 1,855 | 1,777 | 1,808 | +3.31% | 165,283 | - | -0.88% | - | - |
| 03/04 | 1,787 | 1,834 | 1,705 | 1,750 | -4.84% | 182,710 | - | -3.9% | - | - |
| 03/03 | 1,900 | 1,910 | 1,831 | 1,839 | -3.57% | 113,007 | - | +1.1% | - | - |
| 03/02 | 1,862 | 1,907 | 1,858 | 1,907 | -0.47% | 139,075 | - | +5.07% | - | - |
| 02/27 | 1,930 | 1,930 | 1,877 | 1,916 | -1.59% | 238,031 | - | +5.74% | - | - |
| 02/26 | 2,007 | 2,007 | 1,904 | 1,947 | -0.82% | 184,411 | - | +8.11% | - | - |
| 02/25 | 1,929 | 1,963 | 1,908 | 1,963 | +3.59% | 73,082 | - | +9.79% | - | - |
| 02/24 | 1,842 | 1,895 | 1,841 | 1,895 | +2.49% | 53,514 | - | +6.7% | - | - |
| 02/20 | 1,860 | 1,860 | 1,828 | 1,849 | -0.7% | 49,966 | - | +4.64% | - | - |
| 02/19 | 1,889 | 1,906 | 1,860 | 1,862 | +0.11% | 78,233 | - | +5.92% | - | - |
| 02/18 | 1,843 | 1,860 | 1,831 | 1,860 | -0.32% | 55,549 | - | +6.29% | - | - |
| 02/17 | 1,849 | 1,866 | 1,807 | 1,866 | +1.3% | 23,750 | - | +7.24% | - | - |
| 02/16 | 1,877 | 1,877 | 1,834 | 1,842 | -1.86% | 60,496 | - | +6.78% | - | - |
| 02/13 | 1,800 | 1,877 | 1,800 | 1,877 | +1.73% | 85,568 | - | +9.7% | - | - |
| 02/12 | 1,854 | 1,857 | 1,816 | 1,845 | +0.87% | 79,217 | - | +8.66% | - | - |
| 02/10 | 1,829 | 1,845 | 1,818 | 1,829 | +0.72% | 103,060 | - | +8.55% | - | - |
| 02/09 | 1,850 | 1,854 | 1,800 | 1,816 | +4.91% | 132,163 | - | +8.68% | - | - |
| 02/06 | 1,669 | 1,741 | 1,669 | 1,731 | +1.82% | 62,793 | - | +4.59% | - | - |
| 02/05 | 1,730 | 1,735 | 1,675 | 1,700 | -2.8% | 99,960 | - | +3.47% | - | - |
| 02/04 | 1,744 | 1,749 | 1,712 | 1,749 | -0.34% | 69,070 | - | +7.23% | - | - |
| 02/03 | 1,729 | 1,760 | 1,704 | 1,755 | +5.98% | 107,800 | - | +8.53% | - | - |
| 02/02 | 1,735 | 1,757 | 1,656 | 1,656 | -5.8% | 90,332 | - | +3.31% | - | - |
| 01/30 | 1,758 | 1,778 | 1,733 | 1,758 | -1.29% | 67,258 | - | +10.36% | - | - |
| 01/29 | 1,842 | 1,843 | 1,755 | 1,781 | -0.67% | 124,367 | - | +12.86% | - | - |
| 01/28 | 1,759 | 1,800 | 1,747 | 1,793 | +2.63% | 177,114 | - | +14.86% | - | - |
| 01/27 | 1,705 | 1,747 | 1,692 | 1,747 | +3.19% | 101,860 | - | +13.29% | - | - |
| 01/26 | 1,690 | 1,742 | 1,680 | 1,693 | -2.7% | 155,060 | - | +10.94% | - | - |
| 01/23 | 1,798 | 1,798 | 1,718 | 1,740 | -4.61% | 318,154 | - | +15.08% | - | - |
| 01/22 | 1,703 | 1,824 | 1,701 | 1,824 | +10.88% | 176,364 | - | +21.76% | - | - |
| 01/21 | 1,580 | 1,653 | 1,505 | 1,645 | +1.54% | 80,353 | - | +11.07% | - | - |
| 01/20 | 1,669 | 1,669 | 1,613 | 1,620 | -2.99% | 41,349 | - | +10.05% | - | - |
| 01/19 | 1,673 | 1,673 | 1,632 | 1,670 | +0.78% | 59,739 | - | +14.07% | - | - |
| 01/16 | 1,660 | 1,660 | 1,631 | 1,657 | +1.53% | 95,194 | - | +13.96% | - | - |
| 01/15 | 1,642 | 1,642 | 1,596 | 1,632 | -1.98% | 95,710 | - | +13.02% | - | - |
| 01/14 | 1,622 | 1,665 | 1,620 | 1,665 | +4.19% | 64,735 | - | +16.03% | - | - |
| 01/13 | 1,628 | 1,628 | 1,581 | 1,598 | +5.69% | 51,623 | - | +12.22% | - | - |
| 01/09 | 1,495 | 1,513 | 1,474 | 1,512 | +1.48% | 34,582 | - | +6.86% | - | - |
| 01/08 | 1,532 | 1,532 | 1,484 | 1,490 | -2.74% | 32,941 | - | +5.9% | - | - |
| 01/07 | 1,559 | 1,559 | 1,520 | 1,532 | 0% | 33,182 | - | +9.43% | - | - |
| 01/06 | 1,513 | 1,532 | 1,506 | 1,532 | +2.82% | 31,386 | - | +10.06% | - | - |
| 01/05 | 1,455 | 1,496 | 1,455 | 1,490 | +5.9% | 50,597 | - | +7.66% | - | - |
| 2025 | ||||||||||
| 12/30 | 1,420 | 1,420 | 1,400 | 1,407 | -0.92% | 22,981 | - | +2.25% | - | - |
| 12/29 | 1,438 | 1,438 | 1,405 | 1,420 | +0.07% | 15,697 | - | +3.65% | - | - |
| 12/26 | 1,407 | 1,428 | 1,407 | 1,419 | +1.36% | 18,668 | - | +3.88% | - | - |
| 12/25 | 1,400 | 1,413 | 1,397 | 1,400 | -0.14% | 11,819 | - | +2.79% | - | - |
| 12/24 | 1,397 | 1,409 | 1,396 | 1,402 | +1.01% | 20,058 | - | +3.16% | - | - |
| 12/23 | 1,399 | 1,399 | 1,382 | 1,388 | -0.36% | 44,691 | - | +2.51% | - | - |
| 12/22 | 1,374 | 1,397 | 1,365 | 1,393 | +1.98% | 72,568 | - | +2.96% | - | - |
| 12/19 | 1,339 | 1,366 | 1,324 | 1,366 | +4.2% | 29,799 | - | +1.11% | - | - |
| 12/18 | 1,327 | 1,327 | 1,302 | 1,311 | -3.18% | 28,973 | - | -2.96% | - | - |
| 12/17 | 1,348 | 1,355 | 1,334 | 1,354 | +0.74% | 15,540 | - | +0.07% | - | - |
| 12/16 | 1,370 | 1,371 | 1,337 | 1,344 | -2.11% | 15,897 | - | -0.59% | - | - |
| 12/15 | 1,383 | 1,398 | 1,369 | 1,373 | -2.42% | 30,262 | - | +1.48% | - | - |
| 12/12 | 1,430 | 1,430 | 1,394 | 1,407 | -1.05% | 24,486 | - | +4.07% | - | - |
| 12/11 | 1,429 | 1,429 | 1,395 | 1,422 | +0.71% | 19,389 | - | +5.26% | - | - |
| 12/10 | 1,432 | 1,449 | 1,404 | 1,412 | -0.91% | 27,555 | - | +4.75% | - | - |
| 12/09 | 1,415 | 1,435 | 1,415 | 1,425 | +1.06% | 17,079 | - | +5.63% | - | - |
| 12/08 | 1,394 | 1,410 | 1,384 | 1,410 | +1.15% | 9,328 | - | +4.37% | - | - |
| 12/05 | 1,376 | 1,395 | 1,375 | 1,394 | -0.85% | 46,490 | - | +3.18% | - | - |
| 12/04 | 1,377 | 1,408 | 1,368 | 1,406 | +2.55% | 31,835 | - | +3.99% | - | - |
| 12/03 | 1,332 | 1,375 | 1,328 | 1,371 | +4.74% | 38,199 | - | +1.63% | - | - |
| 12/02 | 1,324 | 1,324 | 1,305 | 1,309 | -1.13% | 35,844 | - | -2.82% | - | - |
| 12/01 | 1,339 | 1,341 | 1,298 | 1,324 | -0.08% | 32,355 | - | -1.63% | - | - |
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 | |
| 2025年 5月期 | 1,487 11/4 | 646 4/7 | 596,186 3/31 | +18.55% 5/14 | -27.12% 4/7 |
| 最新 | 2,146 2026/4/28 | 462,844 | +12.53% 1,907 | ||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 38%（1.38倍）
- 2026/04/28 vs 2025/12/30
- 53%（1.53倍）
- 過去安値
646円（2025/04/07） - 232%（3.32倍）
2,146円（4/28）
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。
