グローバルX新成長インフラー日本株式ETF（2847）の時価総額の推移
2026/04/22～2026/09/16
株価＆時価総額の推移
| 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 | ||||||||||
| 09/16 | 3,000 | 3,009 | 2,978 | 3,009 | +1.11% | 10 | - | -0.79% | - | - |
| 09/15 | 2,958 | 3,015 | 2,958 | 2,976 | +0.61% | 1,011 | - | -1.98% | - | - |
| 09/14 | 2,959 | 2,959 | 2,945 | 2,958 | +0.48% | 96 | - | -2.7% | - | - |
| 09/11 | 3,013 | 3,013 | 2,920 | 2,944 | -0.64% | 259 | - | -3.19% | - | - |
| 09/10 | 3,020 | 3,020 | 2,959 | 2,963 | -0.8% | 213 | - | -2.6% | - | - |
| 09/09 | 3,020 | 3,020 | 2,975 | 2,987 | -0.37% | 1,838 | - | -1.87% | - | - |
| 09/08 | 2,979 | 3,023 | 2,979 | 2,998 | -0.73% | 360 | - | -1.41% | - | - |
| 09/07 | 3,020 | 3,021 | 3,000 | 3,020 | +0.5% | 111 | - | -0.59% | - | - |
| 09/04 | 3,046 | 3,046 | 2,974 | 3,005 | -1.48% | 458 | - | -0.96% | - | - |
| 09/03 | 2,960 | 3,050 | 2,960 | 3,050 | +2.38% | 184 | - | +0.66% | - | - |
| 09/02 | 3,115 | 3,115 | 2,978 | 2,979 | -4.24% | 170 | - | -1.59% | - | - |
| 09/01 | 3,100 | 3,116 | 3,082 | 3,111 | +1.27% | 9,345 | - | +2.81% | - | - |
| 08/31 | 3,089 | 3,089 | 3,064 | 3,072 | -0.74% | 129 | - | +1.72% | - | - |
| 08/28 | 3,076 | 3,106 | 3,076 | 3,095 | +0.62% | 1,610 | - | +2.65% | - | - |
| 08/27 | 3,100 | 3,100 | 3,059 | 3,076 | -0.13% | 112 | - | +2.16% | - | - |
| 08/26 | 2,998 | 3,083 | 2,998 | 3,080 | +1.18% | 5,305 | - | +2.36% | - | - |
| 08/25 | 3,049 | 3,054 | 3,037 | 3,044 | -0.13% | 1,969 | - | +1.3% | - | - |
| 08/24 | 3,078 | 3,078 | 3,030 | 3,048 | +1.33% | 1,724 | - | +1.63% | - | - |
| 08/21 | 2,997 | 3,008 | 2,997 | 3,008 | +0.3% | 256 | - | +0.37% | - | - |
| 08/20 | 3,100 | 3,100 | 2,987 | 2,999 | -1.67% | 293 | - | 0% | - | - |
| 08/19 | 3,080 | 3,080 | 2,950 | 3,050 | -1.61% | 526 | - | +1.67% | - | - |
| 08/18 | 3,100 | 3,100 | 3,048 | 3,100 | +0.68% | 423 | - | +3.37% | - | - |
| 08/17 | 3,097 | 3,097 | 3,065 | 3,079 | -0.58% | 312 | - | +2.77% | - | - |
| 08/14 | 3,082 | 3,104 | 3,070 | 3,097 | +0.49% | 341 | - | +3.44% | - | - |
| 08/13 | 3,072 | 3,087 | 3,059 | 3,082 | +0.2% | 591 | - | +3.08% | - | - |
| 08/12 | 3,008 | 3,076 | 3,008 | 3,076 | -0.06% | 429 | - | +2.95% | - | - |
| 08/10 | 3,032 | 3,078 | 3,009 | 3,078 | +3.22% | 613 | - | +2.98% | - | - |
| 08/07 | 3,017 | 3,017 | 2,967 | 2,982 | +0.51% | 35 | - | -0.27% | - | - |
| 08/06 | 3,020 | 3,020 | 2,949 | 2,967 | -1.79% | 91 | - | -0.87% | - | - |
| 08/05 | 3,000 | 3,021 | 2,973 | 3,021 | +4.17% | 564 | - | +0.87% | - | - |
| 08/04 | 2,934 | 2,936 | 2,900 | 2,900 | -0.75% | 119 | - | -3.14% | - | - |
| 08/03 | 2,981 | 2,981 | 2,896 | 2,922 | -0.31% | 538 | - | -2.7% | - | - |
| 07/31 | 2,950 | 2,971 | 2,931 | 2,931 | +1.07% | 75 | - | -2.5% | - | - |
| 07/30 | 2,939 | 2,950 | 2,900 | 2,900 | -2.98% | 529 | - | -3.72% | - | - |
| 07/29 | 2,935 | 2,989 | 2,880 | 2,989 | +1.91% | 1,083 | - | -0.99% | - | - |
| 07/28 | 2,987 | 2,987 | 2,933 | 2,933 | -0.91% | 1,274 | - | -3.04% | - | - |
| 07/27 | 2,964 | 3,000 | 2,960 | 2,960 | -0.13% | 977 | - | -2.44% | - | - |
| 07/24 | 3,039 | 3,039 | 2,953 | 2,964 | -0.84% | 1,033 | - | -2.5% | - | - |
| 07/23 | 3,016 | 3,016 | 2,989 | 2,989 | -0.9% | 1,116 | - | -1.87% | - | - |
| 07/22 | 3,000 | 3,026 | 2,998 | 3,016 | +1.11% | 181 | - | -1.11% | - | - |
| 07/21 | 2,900 | 2,990 | 2,900 | 2,983 | +3.11% | 923 | - | -2.32% | - | - |
| 07/17 | 2,975 | 2,975 | 2,888 | 2,893 | -3.86% | 992 | - | -5.36% | - | - |
| 07/16 | 3,021 | 3,034 | 3,009 | 3,009 | -1.34% | 120 | - | -1.57% | - | - |
| 07/15 | 3,036 | 3,050 | 3,023 | 3,050 | +0.46% | 77 | - | -0.16% | - | - |
| 07/14 | 3,025 | 3,036 | 2,996 | 3,036 | +0.8% | 57 | - | -0.52% | - | - |
| 07/13 | 3,057 | 3,057 | 3,000 | 3,012 | -0.69% | 1,635 | - | -1.34% | - | - |
| 07/10 | 3,087 | 3,087 | 3,032 | 3,033 | +0.53% | 94 | - | -0.69% | - | - |
| 07/09 | 3,010 | 3,025 | 3,000 | 3,017 | +0.23% | 158 | - | -1.37% | - | - |
| 07/08 | 3,011 | 3,055 | 3,010 | 3,010 | -0.99% | 2,398 | - | -1.76% | - | - |
| 07/07 | 3,097 | 3,111 | 3,040 | 3,040 | -1.62% | 481 | - | -1.07% | - | - |
| 07/06 | 3,028 | 3,111 | 3,028 | 3,090 | -0.23% | 570 | - | +0.39% | - | - |
| 07/03 | 3,066 | 3,097 | 3,031 | 3,097 | +1.51% | 201 | - | +0.45% | - | - |
| 07/02 | 3,040 | 3,057 | 3,024 | 3,051 | +1.13% | 6,223 | - | -1.17% | - | - |
| 07/01 | 3,048 | 3,048 | 2,996 | 3,017 | +0.63% | 908 | - | -2.36% | - | - |
| 06/30 | 3,098 | 3,098 | 2,985 | 2,998 | -4.49% | 498 | - | -3.1% | - | - |
| 06/29 | 3,042 | 3,139 | 2,978 | 3,139 | +4.91% | 1,150 | - | +1.19% | - | - |
| 06/26 | 3,043 | 3,065 | 2,960 | 2,992 | -3.01% | 805 | - | -3.51% | - | - |
| 06/25 | 3,130 | 3,130 | 3,069 | 3,085 | +0.52% | 262 | - | -0.58% | - | - |
| 06/24 | 3,080 | 3,087 | 3,050 | 3,069 | -2.57% | 470 | - | -1.03% | - | - |
| 06/23 | 3,220 | 3,220 | 3,078 | 3,150 | 0% | 1,446 | - | +1.71% | - | - |
| 06/22 | 3,035 | 3,154 | 3,035 | 3,150 | +1.48% | 6,285 | - | +2.01% | - | - |
| 06/19 | 3,127 | 3,141 | 3,080 | 3,104 | -0.67% | 1,568 | - | +0.78% | - | - |
| 06/18 | 3,081 | 3,130 | 3,081 | 3,125 | +1.2% | 1,618 | - | +1.69% | - | - |
| 06/17 | 3,030 | 3,092 | 3,030 | 3,088 | -0.39% | 1,335 | - | +0.59% | - | - |
| 06/16 | 3,007 | 3,100 | 3,007 | 3,100 | +1.31% | 1,469 | - | +1.01% | - | - |
| 06/15 | 3,044 | 3,075 | 3,026 | 3,060 | +5.44% | 532 | - | -0.2% | - | - |
| 06/12 | 3,049 | 3,049 | 2,902 | 2,902 | -1.59% | 1,660 | - | -5.47% | - | - |
| 06/11 | 2,904 | 2,983 | 2,899 | 2,949 | -1.21% | 513 | - | -4.04% | - | - |
| 06/10 | 3,033 | 3,140 | 2,876 | 2,985 | -2.55% | 6,068 | - | -2.86% | - | - |
| 06/09 | 3,149 | 3,149 | 3,000 | 3,063 | +1.19% | 1,515 | - | -0.16% | - | - |
| 06/08 | 3,103 | 3,150 | 3,026 | 3,027 | -4.6% | 2,715 | - | -1.11% | - | - |
| 06/05 | 3,125 | 3,173 | 3,124 | 3,173 | +1.05% | 202 | - | +3.86% | - | - |
| 06/04 | 3,280 | 3,280 | 3,123 | 3,140 | -2.55% | 4,974 | - | +3.05% | - | - |
| 06/03 | 3,232 | 3,232 | 3,185 | 3,222 | +1.61% | 1,185 | - | +6.09% | - | - |
| 06/02 | 3,207 | 3,544 | 3,034 | 3,171 | -1.09% | 5,341 | - | +4.76% | - | - |
| 06/01 | 3,280 | 3,550 | 3,206 | 3,206 | -0.12% | 8,995 | - | +6.3% | - | - |
| 05/29 | 3,194 | 3,210 | 3,167 | 3,210 | +2.75% | 1,354 | - | +6.79% | - | - |
| 05/28 | 3,166 | 3,166 | 3,081 | 3,124 | +0.16% | 1,661 | - | +4.38% | - | - |
| 05/27 | 3,200 | 3,401 | 3,106 | 3,119 | -2.53% | 3,250 | - | +4.59% | - | - |
| 05/26 | 3,170 | 3,200 | 3,118 | 3,200 | +3.13% | 1,111 | - | +7.64% | - | - |
| 05/25 | 3,073 | 3,114 | 3,056 | 3,103 | +1.74% | 687 | - | +4.9% | - | - |
| 05/22 | 3,065 | 3,065 | 3,026 | 3,050 | +0.59% | 778 | - | +3.53% | - | - |
| 05/21 | 3,012 | 3,035 | 2,903 | 3,032 | +2.36% | 664 | - | +3.3% | - | - |
| 05/20 | 3,038 | 3,038 | 2,876 | 2,962 | +0.54% | 1,052 | - | +1.3% | - | - |
| 05/19 | 2,970 | 3,010 | 2,940 | 2,946 | +0.34% | 892 | - | +0.99% | - | - |
| 05/18 | 2,981 | 2,982 | 2,933 | 2,936 | +0.17% | 950 | - | +0.86% | - | - |
| 05/15 | 3,038 | 3,038 | 2,931 | 2,931 | -3.62% | 582 | - | +1.03% | - | - |
| 05/14 | 2,999 | 3,041 | 2,944 | 3,041 | -0.91% | 6,938 | - | +5.19% | - | - |
| 05/13 | 3,085 | 3,085 | 2,963 | 3,069 | +1.35% | 1,568 | - | +6.71% | - | - |
| 05/12 | 3,103 | 3,340 | 2,977 | 3,028 | -4.57% | 2,205 | - | +5.95% | - | - |
| 05/11 | 3,025 | 3,173 | 3,000 | 3,173 | +6.66% | 425 | - | +11.57% | - | - |
| 05/08 | 2,979 | 2,979 | 2,937 | 2,975 | +1.02% | 209 | - | +5.57% | - | - |
| 05/07 | 2,933 | 2,992 | 2,905 | 2,945 | +3.51% | 643 | - | +5.1% | - | - |
| 05/01 | 2,900 | 2,900 | 2,751 | 2,845 | -1.69% | 278 | - | +1.97% | - | - |
| 04/30 | 2,887 | 2,894 | 2,838 | 2,894 | +0.73% | 2,094 | - | +4.06% | - | - |
| 04/28 | 2,990 | 2,990 | 2,835 | 2,873 | -3.91% | 2,451 | - | +3.76% | - | - |
| 04/27 | 2,904 | 2,993 | 2,888 | 2,990 | +3.64% | 970 | - | +8.53% | - | - |
| 04/24 | 2,952 | 2,952 | 2,876 | 2,885 | -2.53% | 514 | - | +5.45% | - | - |
| 04/23 | 2,910 | 2,960 | 2,840 | 2,960 | +1.72% | 348 | - | +8.62% | - | - |
| 04/22 | 2,955 | 2,955 | 2,889 | 2,910 | -1.52% | 513 | - | +7.26% | - | - |
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。
