グローバルX USテック・配当貴族ETF（283A）のPBR（株価純資産倍率）の推移
2026/02/05～2026/07/03
株価＆PBRの推移
| 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 | ||||||||||
| 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% | - | - |
| 05/12 | 1,305 | 1,312 | 1,303 | 1,306 | +0.15% | 833 | - | +5.49% | - | - |
| 05/11 | 1,300 | 1,304 | 1,298 | 1,304 | +0.38% | 51,656 | - | +5.93% | - | - |
| 05/08 | 1,306 | 1,306 | 1,295 | 1,299 | -0.61% | 35,748 | - | +6.21% | - | - |
| 05/07 | 1,299 | 1,307 | 1,299 | 1,307 | +2.27% | 65,504 | - | +7.48% | - | - |
| 05/01 | 1,285 | 1,285 | 1,278 | 1,278 | +0.24% | 687 | - | +5.62% | - | - |
| 04/30 | 1,292 | 1,292 | 1,273 | 1,275 | +0.08% | 66,737 | - | +5.81% | - | - |
| 04/28 | 1,291 | 1,291 | 1,274 | 1,274 | -1.55% | 38,447 | - | +6.17% | - | - |
| 04/27 | 1,294 | 1,298 | 1,292 | 1,294 | +0.47% | 2,146 | - | +8.28% | - | - |
| 04/24 | 1,293 | 1,293 | 1,282 | 1,288 | +0.08% | 809 | - | +8.42% | - | - |
| 04/23 | 1,286 | 1,291 | 1,280 | 1,287 | +0.31% | 38,957 | - | +8.88% | - | - |
| 04/22 | 1,282 | 1,283 | 1,279 | 1,283 | +1.34% | 47,053 | - | +9.01% | - | - |
| 04/21 | 1,259 | 1,267 | 1,259 | 1,266 | +1.52% | 876 | - | +8.02% | - | - |
| 04/20 | 1,259 | 1,259 | 1,247 | 1,247 | -0.24% | 39,745 | - | +6.86% | - | - |
| 04/17 | 1,238 | 1,251 | 1,238 | 1,250 | +1.38% | 918 | - | +7.48% | - | - |
| 04/16 | 1,230 | 1,234 | 1,229 | 1,233 | +0.9% | 1,180 | - | +6.38% | - | - |
| 04/15 | 1,229 | 1,229 | 1,222 | 1,222 | +0.08% | 1,141 | - | +5.71% | - | - |
| 04/14 | 1,200 | 1,224 | 1,200 | 1,221 | +2.61% | 793 | - | +5.9% | - | - |
| 04/13 | 1,196 | 1,196 | 1,184 | 1,190 | -0.34% | 245 | - | +3.57% | - | - |
| 04/10 | 1,188 | 1,198 | 1,188 | 1,194 | +0.51% | 198 | - | +3.92% | - | - |
| 04/09 | 1,194 | 1,194 | 1,186 | 1,188 | +1.02% | 129,116 | - | +3.57% | - | - |
| 04/08 | 1,176 | 1,177 | 1,169 | 1,176 | +2.26% | 173,443 | - | +2.62% | - | - |
| 04/07 | 1,165 | 1,165 | 1,150 | 1,150 | +0.17% | 473 | - | +0.35% | - | - |
| 04/06 | 1,146 | 1,149 | 1,145 | 1,148 | +0.26% | 1,149 | - | +0.09% | - | - |
| 04/03 | 1,150 | 1,155 | 1,145 | 1,145 | +1.78% | 114 | - | -0.26% | - | - |
| 04/02 | 1,145 | 1,145 | 1,125 | 1,125 | -1.14% | 80,696 | - | -2.17% | - | - |
| 04/01 | 1,125 | 1,139 | 1,125 | 1,138 | +2.8% | 39,625 | - | -1.22% | - | - |
| 03/31 | 1,110 | 1,115 | 1,098 | 1,107 | -1.34% | 79,484 | - | -3.99% | - | - |
| 03/30 | 1,114 | 1,122 | 1,109 | 1,122 | -1.92% | 82,353 | - | -2.86% | - | - |
| 03/27 | 1,145 | 1,145 | 1,139 | 1,144 | -0.69% | 39,056 | - | -1.21% | - | - |
| 03/26 | 1,165 | 1,165 | 1,152 | 1,152 | -0.52% | 57,444 | - | -0.52% | - | - |
| 03/25 | 1,150 | 1,165 | 1,150 | 1,158 | +1.67% | 135,532 | - | 0% | - | - |
| 03/24 | 1,154 | 1,154 | 1,134 | 1,139 | +0.89% | 39,825 | - | -1.64% | - | - |
| 03/23 | 1,128 | 1,134 | 1,127 | 1,129 | -1.22% | 6,336 | - | -2.59% | - | - |
| 03/19 | 1,144 | 1,145 | 1,142 | 1,143 | -1.38% | 19,995 | - | -1.55% | - | - |
| 03/18 | 1,157 | 1,161 | 1,153 | 1,159 | +0.96% | 78,334 | - | -0.34% | - | - |
| 03/17 | 1,153 | 1,153 | 1,146 | 1,148 | 0% | 54,466 | - | -1.37% | - | - |
| 03/16 | 1,145 | 1,149 | 1,144 | 1,148 | +0.53% | 102,012 | - | -1.46% | - | - |
| 03/13 | 1,144 | 1,144 | 1,136 | 1,142 | -0.78% | 99,975 | - | -1.97% | - | - |
| 03/12 | 1,153 | 1,153 | 1,143 | 1,151 | -0.26% | 81,444 | - | -1.29% | - | - |
| 03/11 | 1,160 | 1,160 | 1,152 | 1,154 | +0.44% | 98,158 | - | -1.2% | - | - |
| 03/10 | 1,148 | 1,151 | 1,146 | 1,149 | +1.32% | 79,399 | - | -1.63% | - | - |
| 03/09 | 1,126 | 1,134 | 1,120 | 1,134 | -3.24% | 68,782 | - | -2.91% | - | - |
| 03/06 | 1,176 | 1,176 | 1,166 | 1,172 | +0.51% | 447 | - | +0.17% | - | - |
| 03/05 | 1,200 | 1,200 | 1,163 | 1,166 | +0.52% | 911 | - | -0.34% | - | - |
| 03/04 | 1,200 | 1,200 | 1,160 | 1,160 | -1.19% | 665 | - | -0.85% | - | - |
| 03/03 | 1,172 | 1,183 | 1,172 | 1,174 | +0.34% | 94 | - | +0.34% | - | - |
| 03/02 | 1,171 | 1,175 | 1,169 | 1,170 | -0.68% | 556 | - | -0.09% | - | - |
| 02/27 | 1,188 | 1,188 | 1,176 | 1,178 | -0.67% | 1,098 | - | +0.51% | - | - |
| 02/26 | 1,177 | 1,186 | 1,177 | 1,186 | +1.37% | 481 | - | +1.19% | - | - |
| 02/25 | 1,173 | 1,173 | 1,170 | 1,170 | +0.95% | 1,400 | - | -0.26% | - | - |
| 02/24 | 1,164 | 1,164 | 1,154 | 1,159 | -1.45% | 402 | - | -1.19% | - | - |
| 02/20 | 1,171 | 1,176 | 1,170 | 1,176 | -0.08% | 69 | - | +0.09% | - | - |
| 02/19 | 1,168 | 1,178 | 1,168 | 1,177 | +1.73% | 253 | - | +0.09% | - | - |
| 02/18 | 1,154 | 1,159 | 1,154 | 1,157 | +0.35% | 1,190 | - | -1.7% | - | - |
| 02/17 | 1,164 | 1,165 | 1,153 | 1,153 | -0.69% | 928 | - | -2.21% | - | - |
| 02/16 | 1,161 | 1,164 | 1,161 | 1,161 | +0.52% | 180 | - | -1.61% | - | - |
| 02/13 | 1,155 | 1,165 | 1,155 | 1,155 | -2.12% | 827 | - | -2.2% | - | - |
| 02/12 | 1,180 | 1,180 | 1,169 | 1,180 | -0.42% | 99,635 | - | -0.17% | - | - |
| 02/10 | 1,189 | 1,199 | 1,180 | 1,185 | -0.42% | 151 | - | +0.34% | - | - |
| 02/09 | 1,200 | 1,200 | 1,190 | 1,190 | +2.06% | 94,390 | - | +0.85% | - | - |
| 02/06 | 1,180 | 1,180 | 1,155 | 1,166 | -0.17% | 28,602 | - | -1.1% | - | - |
| 02/05 | 1,179 | 1,179 | 1,162 | 1,168 | +0.34% | 37,851 | - | -0.93% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2025年 5月期 | 1,070 1/24 | 749 4/9 | 256,075 4/3 |
| 最新 | 1,356 2026/7/3 | 884 | |
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。
