グローバルXフィンテックー日本株式ETF（2836）の株価チャート
株価
4/28
- 前日 (4/27)
- 2,982
- 始値
- 2,990
- 高値
- 3,143
- 安値
- 2,990
- 終値 +5.4%
- 3,143
- 出来高 -77.29%
- 77
乖離率
- 株価（5日）
移動平均値 - +2.11%
3,078 - 株価（25日）
移動平均値 - +5.22%
2,987 - 出来高（5日）
移動平均値 - -75.24%
311
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 | 2,990 | 3,143 | 2,990 | 3,143 | +5.4% | 77 | - | +5.22% | - | - |
| 04/27 | 3,119 | 3,119 | 2,973 | 2,982 | -2.2% | 339 | - | +0.27% | - | - |
| 04/24 | 2,993 | 3,074 | 2,993 | 3,049 | -0.46% | 740 | - | +2.8% | - | - |
| 04/23 | 3,114 | 3,114 | 3,063 | 3,063 | -2.85% | 118 | - | +3.58% | - | - |
| 04/22 | 3,194 | 3,194 | 3,152 | 3,153 | -0.44% | 283 | - | +6.92% | - | - |
| 04/21 | 3,065 | 3,167 | 3,065 | 3,167 | +3.4% | 179 | - | +7.87% | - | - |
| 04/20 | 3,164 | 3,164 | 3,063 | 3,063 | -4.91% | 1,538 | - | +4.83% | - | - |
| 04/17 | 3,185 | 3,221 | 3,155 | 3,221 | +2.74% | 116 | - | +10.57% | - | - |
| 04/16 | 3,109 | 3,164 | 3,109 | 3,135 | +1.52% | 70 | - | +8.22% | - | - |
| 04/15 | 3,028 | 3,100 | 3,028 | 3,088 | +3.45% | 2,170 | - | +6.89% | - | - |
| 04/14 | 3,000 | 3,000 | 2,979 | 2,985 | +2.16% | 266 | - | +3.57% | - | - |
| 04/13 | 2,945 | 2,945 | 2,907 | 2,922 | -0.17% | 122 | - | +1.46% | - | - |
| 04/10 | 3,029 | 3,029 | 2,927 | 2,927 | -2.11% | 518 | - | +1.6% | - | - |
| 04/09 | 3,030 | 3,030 | 2,930 | 2,990 | -0.8% | 175 | - | +3.82% | - | - |
| 04/08 | 2,999 | 3,019 | 2,999 | 3,014 | +2.34% | 376 | - | +4.94% | - | - |
| 04/07 | 3,000 | 3,000 | 2,943 | 2,945 | +0.68% | 6 | - | +2.79% | - | - |
| 04/06 | 2,905 | 2,925 | 2,905 | 2,925 | +1.11% | 542 | - | +2.17% | - | - |
| 04/03 | 2,894 | 2,894 | 2,893 | 2,893 | +0.77% | 4 | - | +0.98% | - | - |
| 04/02 | 2,916 | 2,916 | 2,867 | 2,871 | -1.31% | 298 | - | +0.17% | - | - |
| 04/01 | 2,871 | 2,911 | 2,871 | 2,909 | +2.11% | 10 | - | +1.46% | - | - |
| 03/31 | 2,824 | 2,849 | 2,824 | 2,849 | +2.01% | 3 | - | -0.52% | - | - |
| 03/30 | 2,919 | 2,919 | 2,793 | 2,793 | -2.65% | 24 | - | -2.58% | - | - |
| 03/27 | 2,915 | 2,915 | 2,866 | 2,869 | +0.14% | 25 | - | -0.14% | - | - |
| 03/26 | 2,865 | 2,865 | 2,865 | 2,865 | 0% | 1 | - | -0.38% | - | - |
| 03/25 | 2,860 | 2,865 | 2,850 | 2,865 | +1.96% | 207 | - | -0.45% | - | - |
| 03/24 | 2,826 | 2,826 | 2,799 | 2,810 | +1.12% | 11 | - | -2.46% | - | - |
| 03/23 | 2,789 | 2,789 | 2,765 | 2,779 | -1.49% | 757 | - | -3.67% | - | - |
| 03/19 | 2,828 | 2,855 | 2,821 | 2,821 | -1.36% | 13 | - | -2.56% | - | - |
| 03/18 | 2,874 | 2,874 | 2,841 | 2,860 | +1.27% | 25 | - | -1.55% | - | - |
| 03/17 | 2,883 | 2,883 | 2,824 | 2,824 | -0.32% | 9 | - | -2.89% | - | - |
| 03/16 | 2,876 | 2,876 | 2,820 | 2,833 | +0.25% | 38 | - | -2.71% | - | - |
| 03/13 | 2,830 | 2,849 | 2,826 | 2,826 | -0.42% | 151 | - | -3.12% | - | - |
| 03/12 | 2,949 | 2,949 | 2,838 | 2,838 | -2.87% | 30 | - | -2.94% | - | - |
| 03/11 | 2,921 | 2,936 | 2,921 | 2,922 | +0.03% | 123 | - | -0.31% | - | - |
| 03/10 | 2,879 | 2,943 | 2,879 | 2,921 | -0.27% | 35 | - | -0.41% | - | - |
| 03/09 | 3,000 | 3,000 | 2,852 | 2,929 | -0.71% | 30 | - | -0.31% | - | - |
| 03/06 | 2,848 | 2,951 | 2,848 | 2,950 | +1.79% | 1,816 | - | +0.24% | - | - |
| 03/05 | 2,939 | 2,939 | 2,898 | 2,898 | +3.91% | 48 | - | -1.73% | - | - |
| 03/04 | 2,821 | 2,821 | 2,778 | 2,789 | -1.66% | 140 | - | -5.71% | - | - |
| 03/03 | 2,907 | 2,907 | 2,836 | 2,836 | -2.51% | 62 | - | -4.51% | - | - |
| 03/02 | 2,980 | 2,980 | 2,893 | 2,909 | -1.59% | 178 | - | -2.51% | - | - |
| 02/27 | 2,920 | 2,970 | 2,920 | 2,956 | +1.13% | 82 | - | -1.3% | - | - |
| 02/26 | 2,914 | 2,959 | 2,914 | 2,923 | +1.14% | 48 | - | -2.66% | - | - |
| 02/25 | 2,900 | 2,914 | 2,883 | 2,890 | +1.26% | 3,667 | - | -4.15% | - | - |
| 02/24 | 2,960 | 2,960 | 2,850 | 2,854 | -1.92% | 2,316 | - | -5.78% | - | - |
| 02/20 | 2,960 | 2,962 | 2,910 | 2,910 | -1.66% | 41 | - | -4.43% | - | - |
| 02/19 | 2,985 | 2,985 | 2,922 | 2,959 | +0.82% | 192 | - | -3.3% | - | - |
| 02/18 | 2,954 | 3,006 | 2,934 | 2,935 | +0.82% | 341 | - | -4.43% | - | - |
| 02/17 | 2,967 | 2,967 | 2,909 | 2,911 | -1.36% | 83 | - | -5.61% | - | - |
| 02/16 | 2,948 | 2,951 | 2,926 | 2,951 | +1.44% | 59 | - | -4.68% | - | - |
| 02/13 | 3,066 | 3,066 | 2,909 | 2,909 | -4.09% | 360 | - | -6.34% | - | - |
| 02/12 | 3,050 | 3,054 | 3,033 | 3,033 | -0.56% | 129 | - | -2.69% | - | - |
| 02/10 | 2,948 | 3,051 | 2,948 | 3,050 | +3.21% | 874 | - | -2.37% | - | - |
| 02/09 | 2,982 | 2,982 | 2,954 | 2,955 | +1.2% | 363 | - | -5.56% | - | - |
| 02/06 | 2,962 | 2,962 | 2,892 | 2,920 | -1.42% | 686 | - | -6.95% | - | - |
| 02/05 | 2,950 | 2,973 | 2,948 | 2,962 | -0.6% | 226 | - | -5.94% | - | - |
| 02/04 | 3,067 | 3,067 | 2,910 | 2,980 | -1.32% | 5,622 | - | -5.64% | - | - |
| 02/03 | 2,985 | 3,029 | 2,985 | 3,020 | +1.17% | 300 | - | -4.61% | - | - |
| 02/02 | 3,102 | 3,102 | 2,981 | 2,985 | -1.55% | 683 | - | -5.9% | - | - |
| 01/30 | 3,044 | 3,052 | 3,022 | 3,032 | -1.08% | 789 | - | -4.62% | - | - |
| 01/29 | 3,079 | 3,079 | 3,045 | 3,065 | -1.19% | 515 | - | -3.77% | - | - |
| 01/28 | 3,102 | 3,102 | 3,092 | 3,102 | -0.13% | 10 | - | -2.76% | - | - |
| 01/27 | 3,175 | 3,175 | 3,100 | 3,106 | +0.03% | 355 | - | -2.66% | - | - |
| 01/26 | 3,185 | 3,185 | 3,105 | 3,105 | -2.51% | 703 | - | -2.73% | - | - |
| 01/23 | 3,180 | 3,193 | 3,176 | 3,185 | +0.28% | 199 | - | -0.25% | - | - |
| 01/22 | 3,183 | 3,230 | 3,169 | 3,176 | +0.28% | 54 | - | -0.56% | - | - |
| 01/21 | 3,181 | 3,181 | 3,157 | 3,167 | -1.49% | 57 | - | -0.78% | - | - |
| 01/20 | 3,230 | 3,244 | 3,215 | 3,215 | -0.46% | 49 | - | +0.75% | - | - |
| 01/19 | 3,233 | 3,235 | 3,230 | 3,230 | -0.8% | 30 | - | +1.29% | - | - |
| 01/16 | 3,288 | 3,288 | 3,256 | 3,256 | -1.21% | 43 | - | +2.23% | - | - |
| 01/15 | 3,249 | 3,298 | 3,249 | 3,296 | +2.07% | 13,924 | - | +3.58% | - | - |
| 01/14 | 3,178 | 3,243 | 3,178 | 3,229 | -0.58% | 119 | - | +1.6% | - | - |
| 01/13 | 3,250 | 3,250 | 3,234 | 3,248 | +1.12% | 59 | - | +2.23% | - | - |
| 01/09 | 3,135 | 3,220 | 3,135 | 3,212 | +0.22% | 28 | - | +1.2% | - | - |
| 01/08 | 3,201 | 3,209 | 3,198 | 3,205 | +0.28% | 119 | - | +1.01% | - | - |
| 01/07 | 3,190 | 3,216 | 3,190 | 3,196 | -0.16% | 220 | - | +0.72% | - | - |
| 01/06 | 3,188 | 3,201 | 3,188 | 3,201 | +0.88% | 6 | - | +0.85% | - | - |
| 01/05 | 3,255 | 3,255 | 3,169 | 3,173 | -0.38% | 155 | - | -0.06% | - | - |
| 2025 | ||||||||||
| 12/30 | 3,188 | 3,195 | 3,183 | 3,185 | -0.22% | 198 | - | +0.28% | - | - |
| 12/29 | 3,254 | 3,254 | 3,192 | 3,192 | +0.25% | 104 | - | +0.57% | - | - |
| 12/26 | 3,200 | 3,200 | 3,184 | 3,184 | -0.09% | 160 | - | +0.32% | - | - |
| 12/25 | 3,168 | 3,187 | 3,165 | 3,187 | +0.76% | 521 | - | +0.47% | - | - |
| 12/24 | 3,163 | 3,173 | 3,160 | 3,163 | +0.16% | 111 | - | -0.19% | - | - |
| 12/23 | 3,107 | 3,159 | 3,107 | 3,158 | -1.31% | 64 | - | -0.32% | - | - |
| 12/22 | 3,247 | 3,247 | 3,132 | 3,200 | +0.72% | 10,941 | - | +0.95% | - | - |
| 12/19 | 3,144 | 3,236 | 3,144 | 3,177 | +1.28% | 15 | - | +0.13% | - | - |
| 12/18 | 3,124 | 3,150 | 3,123 | 3,137 | +0.54% | 44 | - | -1.17% | - | - |
| 12/17 | 3,144 | 3,144 | 3,101 | 3,120 | -0.67% | 211 | - | -1.79% | - | - |
| 12/16 | 3,161 | 3,161 | 3,138 | 3,141 | -1.57% | 209 | - | -1.26% | - | - |
| 12/15 | 3,217 | 3,217 | 3,173 | 3,191 | +1.4% | 302 | - | +0.25% | - | - |
| 12/12 | 3,050 | 3,148 | 3,050 | 3,147 | +0.87% | 20 | - | -1.04% | - | - |
| 12/11 | 3,167 | 3,169 | 3,118 | 3,120 | -1.48% | 416 | - | -1.86% | - | - |
| 12/10 | 3,163 | 3,167 | 3,146 | 3,167 | +0.57% | 159 | - | -0.38% | - | - |
| 12/09 | 3,125 | 3,184 | 3,125 | 3,149 | -0.76% | 26 | - | -0.94% | - | - |
| 12/08 | 3,269 | 3,269 | 3,162 | 3,173 | -1.03% | 43 | - | -0.22% | - | - |
| 12/05 | 3,192 | 3,206 | 3,162 | 3,206 | +0.6% | 157 | - | +0.85% | - | - |
| 12/04 | 3,162 | 3,201 | 3,162 | 3,187 | +0.22% | 723 | - | +0.35% | - | - |
| 12/03 | 3,191 | 3,191 | 3,180 | 3,180 | -0.41% | 21 | - | +0.13% | - | - |
| 12/02 | 3,198 | 3,217 | 3,193 | 3,193 | -0.16% | 10 | - | +0.5% | - | - |
| 12/01 | 3,261 | 3,261 | 3,198 | 3,198 | -0.71% | 235 | - | +0.66% | - | - |
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 6月期 | 2,786 12/8 | 1,875 6/20 | 41,528 2/7 | +9.47% 4/5 | -13.94% 1/27 |
| 2023年 6月期 | 2,330 6/19 | 1,948 10/24 | 20,688 10/5 | +7.51% 1/15 | -7.3% 10/23 |
| 2024年 6月期 | 2,850 12/12 | 2,050 8/5 | 75,132 1/15 | +9.48% 3/1 | -15.79% 8/5 |
| 2025年 6月期 | 3,164 6/6 | 2,500 4/7 | 17,970 5/7 | +9.18% 2/13 | -6.02% 4/7 |
| 最新 | 3,143 2026/4/28 | 77 | +5.22% 2,987 | ||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/12/30 vs 2023/12/29
- 21%（1.21倍）
- 2025/12/30 vs 2024/12/30
- 17%（1.17倍）
- 2026/04/28 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
1,875円（2022/06/20） - 68%（1.68倍）
3,143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。
