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

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

10/6

前日 (10/5): 2,663
始値: 2,672
高値: 2,710
安値: 2,631
終値 +1.76%: 2,710
出来高 -31.15%: 220,397

乖離率

株価（5日） 移動平均値: +4.92%
2,583
株価（25日） 移動平均値: +16.31%
2,330
出来高（5日） 移動平均値: -29.66%
313,310

2026/05/13～2026/10/06

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
10/06	2,672	2,710	2,631	2,710	+1.76%	220,397	-	+16.31%	-	-
10/05	2,650	2,669	2,621	2,663	+3.9%	320,099	-	+15.03%	-	-
10/02	2,560	2,580	2,530	2,563	-0.12%	320,406	-	+11.29%	-	-
10/01	2,446	2,566	2,446	2,566	+6.34%	513,642	-	+11.86%	-	-
09/30	2,411	2,440	2,393	2,413	+1.81%	192,004	-	+5.65%	-	-
09/29	2,335	2,379	2,328	2,370	+1.5%	82,391	-	+3.81%	-	-
09/28	2,386	2,400	2,335	2,335	-1.06%	223,871	-	+2.32%	-	-
09/25	2,305	2,365	2,300	2,360	+1.9%	135,430	-	+3.42%	-	-
09/24	2,340	2,340	2,290	2,316	+2.48%	144,760	-	+1.27%	-	-
09/18	2,180	2,261	2,180	2,260	+5.56%	168,762	-	-1.7%	-	-
09/17	2,204	2,207	2,130	2,141	-1.65%	117,724	-	-7.28%	-	-
09/16	2,165	2,177	2,117	2,177	+1.21%	127,052	-	-6.24%	-	-
09/15	2,107	2,183	2,097	2,151	-0.28%	113,701	-	-7.76%	-	-
09/14	2,117	2,162	2,082	2,157	-1.78%	373,982	-	-7.9%	-	-
09/11	2,204	2,211	2,151	2,196	-4.52%	300,428	-	-6.47%	-	-
09/10	2,253	2,300	2,238	2,300	+1.23%	109,662	-	-2.34%	-	-
09/09	2,300	2,332	2,261	2,272	-1.22%	127,892	-	-3.81%	-	-
09/08	2,354	2,401	2,290	2,300	-2.71%	129,385	-	-2.79%	-	-
09/07	2,350	2,376	2,329	2,364	+4.83%	540,466	-	-0.08%	-	-
09/04	2,231	2,267	2,220	2,255	+1.08%	115,247	-	-4.61%	-	-
09/03	2,236	2,247	2,198	2,231	+0.72%	103,983	-	-5.27%	-	-
09/02	2,217	2,234	2,200	2,215	-3.02%	154,267	-	-5.54%	-	-
09/01	2,281	2,292	2,224	2,284	-1.13%	176,750	-	-2.43%	-	-
08/31	2,229	2,310	2,213	2,310	-0.82%	367,701	-	-1.58%	-	-
08/28	2,350	2,382	2,326	2,329	-1.27%	116,208	-	-0.98%	-	-
08/27	2,393	2,403	2,306	2,359	+0.68%	197,211	-	-0.21%	-	-
08/26	2,327	2,345	2,268	2,343	+0.13%	186,181	-	-1.31%	-	-
08/25	2,285	2,340	2,247	2,340	+0.47%	212,770	-	-1.85%	-	-
08/24	2,409	2,409	2,322	2,329	-1.73%	120,542	-	-2.51%	-	-
08/21	2,301	2,373	2,301	2,370	+0.81%	128,254	-	-1.41%	-	-
08/20	2,370	2,370	2,307	2,351	+0.56%	278,192	-	-3.09%	-	-
08/19	2,339	2,404	2,308	2,338	-6.26%	490,997	-	-4.34%	-	-
08/18	2,600	2,600	2,457	2,494	-4.08%	314,362	-	+1.34%	-	-
08/17	2,518	2,600	2,516	2,600	+3.71%	234,947	-	+4.88%	-	-
08/14	2,570	2,599	2,486	2,507	+0.84%	387,625	-	+0.64%	-	-
08/13	2,495	2,545	2,486	2,486	+2.3%	383,431	-	-0.56%	-	-
08/12	2,390	2,443	2,354	2,430	+1.67%	213,037	-	-3.34%	-	-
08/10	2,333	2,394	2,324	2,390	+3.6%	256,336	-	-5.76%	-	-
08/07	2,376	2,388	2,231	2,307	-2.74%	363,915	-	-9.92%	-	-
08/06	2,372	2,398	2,329	2,372	-3.93%	312,755	-	-8.31%	-	-
08/05	2,481	2,498	2,441	2,469	+4.27%	522,549	-	-5.73%	-	-
08/04	2,388	2,389	2,266	2,368	+2.38%	401,808	-	-10.54%	-	-
08/03	2,293	2,354	2,221	2,313	+0.04%	588,195	-	-13.53%	-	-
07/31	2,485	2,485	2,238	2,312	+13.61%	1,303,480	-	-14.56%	-	-
07/30	1,979	2,129	1,954	2,035	+3.62%	1,272,372	-	-25.89%	-	-
07/29	2,088	2,172	1,913	1,964	-7.71%	1,032,296	-	-29.56%	-	-
07/28	2,272	2,287	2,121	2,128	-12.14%	981,273	-	-24.91%	-	-
07/27	2,473	2,474	2,363	2,422	-1.22%	356,765	-	-16.05%	-	-
07/24	2,580	2,589	2,419	2,452	-6.77%	475,956	-	-16%	-	-
07/23	2,668	2,719	2,620	2,630	+1.04%	270,439	-	-10.82%	-	-
07/22	2,729	2,740	2,599	2,603	+0.7%	484,427	-	-12.3%	-	-
07/21	2,490	2,593	2,440	2,585	+5.08%	416,893	-	-13.43%	-	-
07/17	2,529	2,544	2,351	2,460	-9.72%	845,535	-	-18.14%	-	-
07/16	2,825	2,825	2,676	2,725	-6.65%	474,759	-	-9.77%	-	-
07/15	2,864	2,935	2,844	2,919	+4.4%	458,314	-	-3.25%	-	-
07/14	2,711	2,809	2,687	2,796	+0.98%	401,966	-	-6.92%	-	-
07/13	2,950	2,962	2,737	2,769	-5.43%	354,335	-	-7.64%	-	-
07/10	2,974	3,014	2,901	2,928	+1.14%	399,445	-	-2.01%	-	-
07/09	2,830	2,924	2,830	2,895	+5.54%	532,137	-	-2.85%	-	-
07/08	2,732	2,852	2,721	2,743	-3.14%	399,627	-	-7.86%	-	-
07/07	2,930	2,970	2,800	2,832	-4.97%	365,292	-	-4.93%	-	-
07/06	3,075	3,077	2,891	2,980	-1.65%	334,410	-	+0.34%	-	-
07/03	2,754	3,030	2,742	3,030	+3.24%	640,866	-	+2.57%	-	-
07/02	2,980	3,030	2,908	2,935	-7.99%	733,511	-	+0.03%	-	-
07/01	3,285	3,328	3,150	3,190	+1.27%	491,764	-	+9.43%	-	-
06/30	3,145	3,217	3,063	3,150	+2.37%	447,880	-	+9.07%	-	-
06/29	3,116	3,128	2,912	3,077	-0.1%	584,230	-	+7.51%	-	-
06/26	3,263	3,293	3,050	3,080	-7.28%	939,426	-	+8.41%	-	-
06/25	3,340	3,403	3,203	3,322	+7.79%	1,068,985	-	+18.09%	-	-
06/24	3,104	3,260	2,965	3,082	-1.25%	680,615	-	+11.1%	-	-
06/23	3,461	3,464	3,117	3,121	-7.96%	989,755	-	+13.99%	-	-
06/22	3,281	3,416	3,256	3,391	+3.1%	830,606	-	+25.59%	-	-
06/19	3,281	3,309	3,205	3,289	+3.17%	426,918	-	+23.83%	-	-
06/18	3,189	3,210	3,119	3,188	+2.21%	494,332	-	+21.96%	-	-
06/17	2,999	3,119	2,988	3,119	+2.4%	356,010	-	+20.89%	-	-
06/16	3,088	3,113	3,020	3,046	-0.39%	534,496	-	+19.45%	-	-
06/15	2,987	3,058	2,870	3,058	+7.79%	777,458	-	+21.25%	-	-
06/12	2,840	2,870	2,780	2,837	+7.46%	504,429	-	+13.75%	-	-
06/11	2,493	2,648	2,465	2,640	+1.46%	284,571	-	+6.67%	-	-
06/10	2,600	2,679	2,570	2,602	-1.74%	280,945	-	+5.56%	-	-
06/09	2,624	2,663	2,542	2,648	+4.91%	369,526	-	+8.21%	-	-
06/08	2,460	2,580	2,410	2,524	-7.58%	430,489	-	+4%	-	-
06/05	2,751	2,758	2,655	2,731	-3.16%	426,263	-	+13.23%	-	-
06/04	2,745	2,820	2,734	2,820	+1.33%	288,769	-	+17.94%	-	-
06/03	2,686	2,808	2,681	2,783	+6.79%	418,669	-	+17.77%	-	-
06/02	2,568	2,606	2,479	2,606	+1.44%	235,813	-	+11.51%	-	-
06/01	2,535	2,583	2,527	2,569	+1.42%	235,964	-	+10.88%	-	-
05/29	2,528	2,540	2,472	2,533	+2.55%	196,621	-	+10.23%	-	-
05/28	2,472	2,500	2,395	2,470	-1.67%	399,020	-	+8.43%	-	-
05/27	2,606	2,624	2,512	2,512	+0.44%	308,406	-	+11.15%	-	-
05/26	2,606	2,606	2,477	2,501	-2.15%	418,160	-	+11.45%	-	-
05/25	2,451	2,559	2,444	2,556	+7.04%	321,077	-	+14.93%	-	-
05/22	2,374	2,388	2,351	2,388	+2.58%	373,434	-	+8.35%	-	-
05/21	2,279	2,368	2,242	2,328	+6.84%	372,612	-	+6.54%	-	-
05/20	2,175	2,194	2,122	2,179	-0.68%	159,748	-	+0.41%	-	-
05/19	2,280	2,280	2,166	2,194	-4.19%	350,383	-	+1.67%	-	-
05/18	2,303	2,334	2,223	2,290	+3.06%	356,789	-	+6.76%	-	-
05/15	2,376	2,376	2,186	2,222	-5.69%	363,716	-	+4.71%	-	-
05/14	2,397	2,456	2,336	2,356	-0.17%	262,531	-	+12.03%	-	-
05/13	2,305	2,366	2,290	2,360	+0.21%	351,187	-	+13.68%	-	-

年初来

年度	株価		出来高	25日乖離
年度	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	2,710 2026/10/6		220,397	+16.31% 2,330

年間値上がり率

2025/12/30 vs 2024/12/30: 38%（1.38倍）
2026/10/06 vs 2025/12/30: 93%（1.93倍）
過去安値 646円（2025/04/07）: 320%（4.2倍）
2,710円（10/6）

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

10/6

乖離率

2026/05/13～2026/10/06

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート