グローバルX USテック・配当貴族ETF（283A）の株価チャート
株価
10/6
- 前日 (10/5)
- 1,357
- 始値
- 1,374
- 高値
- 1,374
- 安値
- 1,361
- 終値 +0.81%
- 1,368
- 出来高 -28.41%
- 310
乖離率
- 株価（5日）
移動平均値 - +1.79%
1,344 - 株価（25日）
移動平均値 - +3.17%
1,326 - 出来高（5日）
移動平均値 - 0%
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 | 1,374 | 1,374 | 1,361 | 1,368 | +0.81% | 310 | - | +3.17% | - | - |
| 10/05 | 1,348 | 1,366 | 1,348 | 1,357 | +0.74% | 433 | - | +2.34% | - | - |
| 10/02 | 1,339 | 1,352 | 1,339 | 1,347 | +1.13% | 509 | - | +1.58% | - | - |
| 10/01 | 1,321 | 1,332 | 1,319 | 1,332 | +1.37% | 217 | - | +0.45% | - | - |
| 09/30 | 1,330 | 1,330 | 1,312 | 1,314 | +0.61% | 83 | - | -0.98% | - | - |
| 09/29 | 1,339 | 1,339 | 1,306 | 1,306 | -1.06% | 70 | - | -1.73% | - | - |
| 09/28 | 1,325 | 1,326 | 1,320 | 1,320 | -0.08% | 492 | - | -0.83% | - | - |
| 09/25 | 1,319 | 1,323 | 1,319 | 1,321 | -0.6% | 1,503 | - | -0.83% | - | - |
| 09/24 | 1,331 | 1,337 | 1,329 | 1,329 | +1.37% | 625 | - | -0.37% | - | - |
| 09/18 | 1,299 | 1,311 | 1,296 | 1,311 | +1.31% | 34,493 | - | -1.87% | - | - |
| 09/17 | 1,320 | 1,320 | 1,292 | 1,294 | -0.46% | 728 | - | -3.36% | - | - |
| 09/16 | 1,298 | 1,301 | 1,296 | 1,300 | +0.23% | 140 | - | -3.2% | - | - |
| 09/15 | 1,312 | 1,312 | 1,296 | 1,297 | -1.29% | 410 | - | -3.64% | - | - |
| 09/14 | 1,305 | 1,314 | 1,291 | 1,314 | +1.62% | 51,476 | - | -2.67% | - | - |
| 09/11 | 1,292 | 1,293 | 1,290 | 1,293 | +0.08% | 29 | - | -4.36% | - | - |
| 09/10 | 1,294 | 1,294 | 1,290 | 1,292 | -0.39% | 338 | - | -4.65% | - | - |
| 09/09 | 1,320 | 1,320 | 1,295 | 1,297 | -1.07% | 909 | - | -4.49% | - | - |
| 09/08 | 1,320 | 1,320 | 1,308 | 1,311 | -1.5% | 410 | - | -3.53% | - | - |
| 09/07 | 1,366 | 1,366 | 1,329 | 1,331 | -0.52% | 269 | - | -2.06% | - | - |
| 09/04 | 1,340 | 1,340 | 1,326 | 1,338 | +0.53% | 681 | - | -1.62% | - | - |
| 09/03 | 1,372 | 1,372 | 1,330 | 1,331 | -0.82% | 924 | - | -2.06% | - | - |
| 09/02 | 1,366 | 1,366 | 1,342 | 1,342 | -1.76% | 596 | - | -1.25% | - | - |
| 09/01 | 1,378 | 1,378 | 1,366 | 1,366 | +0.15% | 81 | - | +0.52% | - | - |
| 08/31 | 1,373 | 1,373 | 1,359 | 1,364 | -1.09% | 1,189 | - | +0.44% | - | - |
| 08/28 | 1,386 | 1,386 | 1,376 | 1,379 | +1.1% | 16,188 | - | +1.62% | - | - |
| 08/27 | 1,370 | 1,371 | 1,364 | 1,364 | +0.52% | 59,943 | - | +0.66% | - | - |
| 08/26 | 1,359 | 1,359 | 1,352 | 1,357 | -0.07% | 1,154 | - | +0.15% | - | - |
| 08/25 | 1,354 | 1,359 | 1,352 | 1,358 | +0.37% | 318 | - | +0.3% | - | - |
| 08/24 | 1,349 | 1,360 | 1,349 | 1,353 | +0.37% | 1,271 | - | +0.07% | - | - |
| 08/21 | 1,345 | 1,352 | 1,345 | 1,348 | -0.44% | 3,372 | - | -0.3% | - | - |
| 08/20 | 1,353 | 1,355 | 1,348 | 1,354 | +0.07% | 928 | - | +0.15% | - | - |
| 08/19 | 1,368 | 1,368 | 1,351 | 1,353 | -1.46% | 1,041 | - | +0.07% | - | - |
| 08/18 | 1,382 | 1,382 | 1,370 | 1,373 | -0.94% | 36,092 | - | +1.48% | - | - |
| 08/17 | 1,398 | 1,398 | 1,380 | 1,386 | -0.07% | 33,853 | - | +2.51% | - | - |
| 08/14 | 1,400 | 1,400 | 1,387 | 1,387 | -0.29% | 707 | - | +2.66% | - | - |
| 08/13 | 1,383 | 1,391 | 1,383 | 1,391 | +0.65% | 799 | - | +3.11% | - | - |
| 08/12 | 1,390 | 1,390 | 1,378 | 1,382 | 0% | 679 | - | +2.52% | - | - |
| 08/10 | 1,376 | 1,382 | 1,376 | 1,382 | +1.32% | 797 | - | +2.52% | - | - |
| 08/07 | 1,380 | 1,380 | 1,364 | 1,364 | -0.07% | 61 | - | +1.26% | - | - |
| 08/06 | 1,374 | 1,374 | 1,360 | 1,365 | -1.23% | 77 | - | +1.26% | - | - |
| 08/05 | 1,375 | 1,382 | 1,374 | 1,382 | +4.46% | 1,589 | - | +2.37% | - | - |
| 08/04 | 1,334 | 1,334 | 1,322 | 1,323 | +0.68% | 33,694 | - | -2% | - | - |
| 08/03 | 1,320 | 1,322 | 1,300 | 1,314 | -1.65% | 46,107 | - | -2.81% | - | - |
| 07/31 | 1,332 | 1,337 | 1,331 | 1,336 | +0.53% | 408 | - | -1.33% | - | - |
| 07/30 | 1,325 | 1,338 | 1,325 | 1,329 | -0.3% | 33,527 | - | -1.99% | - | - |
| 07/29 | 1,345 | 1,348 | 1,325 | 1,333 | +0.08% | 85,664 | - | -1.84% | - | - |
| 07/28 | 1,355 | 1,355 | 1,332 | 1,332 | -1.11% | 78,653 | - | -2.13% | - | - |
| 07/27 | 1,351 | 1,352 | 1,344 | 1,347 | +0.97% | 33,982 | - | -1.17% | - | - |
| 07/24 | 1,339 | 1,339 | 1,331 | 1,334 | -0.07% | 35,845 | - | -2.34% | - | - |
| 07/23 | 1,346 | 1,346 | 1,335 | 1,335 | -0.74% | 85,761 | - | -2.41% | - | - |
| 07/22 | 1,351 | 1,351 | 1,345 | 1,345 | +0.67% | 67,980 | - | -1.82% | - | - |
| 07/21 | 1,328 | 1,338 | 1,327 | 1,336 | +0.75% | 128,912 | - | -2.69% | - | - |
| 07/17 | 1,339 | 1,339 | 1,326 | 1,326 | -0.9% | 151,993 | - | -3.63% | - | - |
| 07/16 | 1,352 | 1,352 | 1,335 | 1,338 | -1.25% | 117,188 | - | -2.83% | - | - |
| 07/15 | 1,362 | 1,362 | 1,346 | 1,355 | -0.51% | 84,460 | - | -1.67% | - | - |
| 07/14 | 1,354 | 1,362 | 1,351 | 1,362 | -0.07% | 109,812 | - | -1.16% | - | - |
| 07/13 | 1,376 | 1,376 | 1,360 | 1,363 | -0.07% | 63,809 | - | -1.09% | - | - |
| 07/10 | 1,373 | 1,373 | 1,363 | 1,364 | +1.34% | 66,375 | - | -1.02% | - | - |
| 07/09 | 1,347 | 1,350 | 1,346 | 1,346 | +0.45% | 34,685 | - | -2.39% | - | - |
| 07/08 | 1,348 | 1,348 | 1,339 | 1,340 | -1.62% | 147,392 | - | -3.04% | - | - |
| 07/07 | 1,381 | 1,381 | 1,356 | 1,362 | -1.23% | 113,563 | - | -1.73% | - | - |
| 07/06 | 1,360 | 1,379 | 1,356 | 1,379 | +1.7% | 424 | - | -0.65% | - | - |
| 07/03 | 1,365 | 1,379 | 1,350 | 1,356 | -2.59% | 884 | - | -2.38% | - | - |
| 07/02 | 1,409 | 1,409 | 1,392 | 1,392 | -1.63% | 17,479 | - | +0.14% | - | - |
| 07/01 | 1,420 | 1,420 | 1,414 | 1,415 | +1.8% | 32,172 | - | +1.87% | - | - |
| 06/30 | 1,370 | 1,390 | 1,370 | 1,390 | +1.53% | 32,317 | - | +0.22% | - | - |
| 06/29 | 1,381 | 1,381 | 1,361 | 1,369 | -0.29% | 16,554 | - | -1.23% | - | - |
| 06/26 | 1,389 | 1,391 | 1,373 | 1,373 | -0.79% | 20,741 | - | -0.87% | - | - |
| 06/25 | 1,384 | 1,384 | 1,377 | 1,384 | +0.58% | 35,728 | - | +0.07% | - | - |
| 06/24 | 1,385 | 1,385 | 1,369 | 1,376 | -1.29% | 101,508 | - | -0.29% | - | - |
| 06/23 | 1,406 | 1,409 | 1,394 | 1,394 | -0.85% | 50,309 | - | +1.31% | - | - |
| 06/22 | 1,394 | 1,406 | 1,394 | 1,406 | +0.14% | 1,032 | - | +2.48% | - | - |
| 06/19 | 1,417 | 1,417 | 1,404 | 1,404 | +1.23% | 100,267 | - | +2.63% | - | - |
| 06/18 | 1,395 | 1,395 | 1,381 | 1,387 | -0.5% | 66,395 | - | +1.69% | - | - |
| 06/17 | 1,386 | 1,394 | 1,386 | 1,394 | -1.2% | 33,192 | - | +2.5% | - | - |
| 06/16 | 1,419 | 1,419 | 1,406 | 1,411 | +0.28% | 64,628 | - | +4.06% | - | - |
| 06/15 | 1,398 | 1,410 | 1,396 | 1,407 | +2.85% | 48,948 | - | +4.07% | - | - |
| 06/12 | 1,360 | 1,375 | 1,360 | 1,368 | +1.86% | 33,481 | - | +1.48% | - | - |
| 06/11 | 1,340 | 1,343 | 1,280 | 1,343 | -1.03% | 741 | - | -0.15% | - | - |
| 06/10 | 1,372 | 1,372 | 1,353 | 1,357 | -0.95% | 381 | - | +0.97% | - | - |
| 06/09 | 1,369 | 1,374 | 1,360 | 1,370 | +1.11% | 187 | - | +2.24% | - | - |
| 06/08 | 1,351 | 1,356 | 1,345 | 1,355 | -3.76% | 2,221 | - | +1.35% | - | - |
| 06/05 | 1,411 | 1,412 | 1,405 | 1,408 | -0.78% | 65,445 | - | +5.63% | - | - |
| 06/04 | 1,433 | 1,433 | 1,417 | 1,419 | -0.84% | 35,350 | - | +6.77% | - | - |
| 06/03 | 1,442 | 1,442 | 1,427 | 1,431 | +1.35% | 7,623 | - | +8.08% | - | - |
| 06/02 | 1,411 | 1,412 | 1,404 | 1,412 | +0.86% | 274 | - | +7.13% | - | - |
| 06/01 | 1,396 | 1,400 | 1,393 | 1,400 | +1.45% | 33,747 | - | +6.63% | - | - |
| 05/29 | 1,380 | 1,380 | 1,373 | 1,380 | +1.32% | 288 | - | +5.59% | - | - |
| 05/28 | 1,378 | 1,378 | 1,358 | 1,362 | -1.02% | 333 | - | +4.61% | - | - |
| 05/27 | 1,370 | 1,379 | 1,370 | 1,376 | +1.47% | 1,186 | - | +6.09% | - | - |
| 05/26 | 1,366 | 1,366 | 1,354 | 1,356 | -0.51% | 328 | - | +4.95% | - | - |
| 05/25 | 1,344 | 1,364 | 1,344 | 1,363 | +3.73% | 733 | - | +5.99% | - | - |
| 05/22 | 1,316 | 1,318 | 1,310 | 1,314 | +0.69% | 728 | - | +2.58% | - | - |
| 05/21 | 1,300 | 1,305 | 1,298 | 1,305 | +1.4% | 720 | - | +2.27% | - | - |
| 05/20 | 1,295 | 1,295 | 1,283 | 1,287 | -0.62% | 413 | - | +1.26% | - | - |
| 05/19 | 1,298 | 1,303 | 1,293 | 1,295 | -0.15% | 864 | - | +2.21% | - | - |
| 05/18 | 1,295 | 1,297 | 1,289 | 1,297 | +0.31% | 415 | - | +2.69% | - | - |
| 05/15 | 1,323 | 1,323 | 1,293 | 1,293 | -0.69% | 40,063 | - | +2.86% | - | - |
| 05/14 | 1,301 | 1,303 | 1,297 | 1,302 | +0.85% | 29,967 | - | +4.08% | - | - |
| 05/13 | 1,287 | 1,293 | 1,284 | 1,291 | -1.15% | 36,104 | - | +3.69% | - | - |
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 | 1,070 1/24 | 749 4/9 | 256,075 4/3 | +15.98% 5/14 | -19.01% 4/7 |
| 最新 | 1,368 2026/10/6 | 310 | +3.17% 1,326 | ||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 12%（1.12倍）
- 2026/10/06 vs 2025/12/30
- 18%（1.18倍）
- 過去安値
749円（2025/04/09） - 83%（1.83倍）
1,368円（10/6）
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。
