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

2025/12/11～2026/05/14

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
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%	-	-
04/21	2,879	3,009	2,879	2,955	+3%	719	-	+9.48%	-	-
04/20	2,920	2,920	2,820	2,869	-0.03%	857	-	+6.85%	-	-
04/17	2,893	2,899	2,870	2,870	-0.8%	184	-	+7.33%	-	-
04/16	2,803	2,893	2,803	2,893	+2.59%	542	-	+8.6%	-	-
04/15	2,852	2,852	2,820	2,820	+0.64%	422	-	+6.25%	-	-
04/14	2,806	2,815	2,790	2,802	+1.52%	254	-	+5.9%	-	-
04/13	2,815	2,815	2,615	2,760	-0.18%	283	-	+4.66%	-	-
04/10	2,850	2,850	2,755	2,765	-1.25%	183	-	+4.97%	-	-
04/09	2,835	2,835	2,710	2,800	+0.54%	1,449	-	+6.46%	-	-
04/08	3,031	3,031	2,763	2,785	+3.88%	1,218	-	+6.22%	-	-
04/07	2,685	2,700	2,669	2,681	-0.15%	183	-	+2.37%	-	-
04/06	2,700	2,700	2,680	2,685	+0.67%	131	-	+2.36%	-	-
04/03	2,677	2,677	2,658	2,667	+1.52%	312	-	+1.52%	-	-
04/02	2,687	2,700	2,623	2,627	-1.24%	1,491	-	-0.11%	-	-
04/01	2,640	2,660	2,602	2,660	+4.72%	235	-	+1.03%	-	-
03/31	2,565	2,584	2,540	2,540	-1.24%	1,030	-	-3.57%	-	-
03/30	2,591	2,591	2,535	2,572	-2.61%	195	-	-2.58%	-	-
03/27	2,660	2,660	2,502	2,641	+1.19%	1,188	-	-0.15%	-	-
03/26	2,648	2,648	2,610	2,610	+0.46%	517	-	-1.36%	-	-
03/25	2,560	2,607	2,560	2,598	+2.65%	122	-	-1.85%	-	-
03/24	2,608	2,608	2,528	2,531	+0.92%	9,898	-	-4.45%	-	-
03/23	2,595	2,595	2,482	2,508	-3.69%	1,084	-	-5.47%	-	-
03/19	2,632	2,632	2,597	2,604	-2.11%	10,091	-	-2.14%	-	-
03/18	2,646	2,660	2,632	2,660	+2.94%	1,058	-	-0.23%	-	-
03/17	2,600	2,622	2,584	2,584	-0.46%	1,782	-	-3.04%	-	-
03/16	2,595	2,609	2,589	2,596	-0.19%	3,479	-	-2.55%	-	-
03/13	2,598	2,658	2,596	2,601	0%	13	-	-2.33%	-	-
03/12	2,650	2,650	2,596	2,601	-1.89%	566	-	-2.29%	-	-
03/11	2,673	2,682	2,651	2,651	+1.07%	652	-	-0.41%	-	-
03/10	2,632	2,654	2,615	2,623	+1.59%	272	-	-1.32%	-	-
03/09	2,600	2,600	2,537	2,582	-3.69%	1,325	-	-2.82%	-	-
03/06	2,688	2,708	2,637	2,681	+0.64%	392	-	+0.9%	-	-
03/05	2,800	2,800	2,646	2,664	+2.15%	733	-	+0.38%	-	-
03/04	2,600	2,670	2,572	2,608	-3.05%	10,554	-	-1.66%	-	-
03/03	2,732	2,777	2,690	2,690	-3.27%	931	-	+1.39%	-	-
03/02	2,835	2,835	2,750	2,781	-0.47%	1,288	-	+4.86%	-	-
02/27	2,745	2,798	2,742	2,794	+1.9%	1,050	-	+5.59%	-	-
02/26	2,759	2,799	2,738	2,742	+1.22%	185	-	+3.9%	-	-
02/25	2,732	2,732	2,699	2,709	+1.01%	940	-	+2.81%	-	-
02/24	2,683	2,685	2,668	2,682	-0.04%	3,995	-	+1.67%	-	-
02/20	2,743	2,743	2,678	2,683	-0.37%	607	-	+1.74%	-	-
02/19	2,675	2,707	2,675	2,693	+1.01%	268	-	+2.16%	-	-
02/18	2,650	2,680	2,650	2,666	+1.18%	206	-	+1.18%	-	-
02/17	2,601	2,640	2,601	2,635	-0.45%	199	-	+0.04%	-	-
02/16	2,669	2,669	2,645	2,647	-0.04%	148	-	+0.49%	-	-
02/13	2,761	2,761	2,639	2,648	-2.32%	804	-	+0.57%	-	-
02/12	2,723	2,723	2,711	2,711	0%	1,357	-	+3%	-	-
02/10	2,680	3,021	2,680	2,711	+2.57%	4,927	-	+3.12%	-	-
02/09	2,657	2,657	2,623	2,643	+3.36%	3,611	-	+0.72%	-	-
02/06	2,516	2,566	2,516	2,557	-0.31%	107	-	-2.44%	-	-
02/05	2,551	2,605	2,551	2,565	-0.74%	383	-	-2.17%	-	-
02/04	2,605	2,605	2,572	2,584	-0.81%	482	-	-1.45%	-	-
02/03	2,600	2,605	2,584	2,605	+2.16%	217	-	-0.61%	-	-
02/02	2,550	2,599	2,550	2,550	-1.35%	529	-	-2.63%	-	-
01/30	2,634	2,634	2,566	2,585	-0.69%	471	-	-1.3%	-	-
01/29	2,634	2,634	2,579	2,603	-0.04%	723	-	-0.53%	-	-
01/28	2,661	2,661	2,594	2,604	-0.46%	377	-	-0.42%	-	-
01/27	2,668	2,668	2,593	2,616	-0.08%	608	-	+0.19%	-	-
01/26	2,708	2,708	2,607	2,618	-1.5%	579	-	+0.42%	-	-
01/23	2,696	2,696	2,643	2,658	+0.45%	377	-	+2.11%	-	-
01/22	2,610	2,652	2,610	2,646	+0.88%	119	-	+1.85%	-	-
01/21	2,641	2,641	2,607	2,623	-0.68%	451	-	+1.08%	-	-
01/20	2,815	2,815	2,636	2,641	-4.48%	1,127	-	+1.93%	-	-
01/19	2,721	2,765	2,649	2,765	+3.52%	5,852	-	+6.84%	-	-
01/16	2,674	2,674	2,668	2,671	+0.26%	99	-	+3.53%	-	-
01/15	2,674	2,674	2,651	2,664	+0.3%	330	-	+3.42%	-	-
01/14	2,649	2,656	2,641	2,656	+0.23%	418	-	+3.27%	-	-
01/13	2,675	2,675	2,636	2,650	+0.95%	589	-	+3.15%	-	-
01/09	2,670	2,670	2,600	2,625	+0.19%	181	-	+2.34%	-	-
01/08	2,634	2,634	2,610	2,620	-0.8%	289	-	+2.26%	-	-
01/07	2,640	2,644	2,630	2,641	+0.38%	233	-	+3.16%	-	-
01/06	2,630	2,635	2,617	2,631	+1.98%	206	-	+2.85%	-	-
01/05	2,558	2,595	2,558	2,580	+0.86%	528	-	+0.94%	-	-
2025
12/30	2,643	2,643	2,553	2,558	-1.35%	574	-	+0.08%	-	-
12/29	2,640	2,640	2,559	2,593	+1.29%	801	-	+1.53%	-	-
12/26	2,554	2,576	2,554	2,560	+0.2%	1,556	-	+0.35%	-	-
12/25	2,602	2,602	2,549	2,555	+0.08%	686	-	+0.16%	-	-
12/24	2,612	2,612	2,553	2,553	-0.35%	278	-	+0.12%	-	-
12/23	2,594	2,594	2,542	2,562	+0.71%	364	-	+0.55%	-	-
12/22	2,597	2,618	2,535	2,544	-0.12%	767	-	-0.24%	-	-
12/19	2,503	2,547	2,503	2,547	+1.76%	1,092	-	-0.2%	-	-
12/18	2,558	2,558	2,491	2,503	-0.2%	909	-	-2.04%	-	-
12/17	2,565	2,565	2,490	2,508	-0.28%	802	-	-1.99%	-	-
12/16	2,591	2,591	2,515	2,515	-1.02%	92	-	-1.83%	-	-
12/15	2,611	2,611	2,532	2,541	-0.78%	192	-	-0.94%	-	-
12/12	2,581	2,627	2,557	2,561	+1.19%	148	-	-0.16%	-	-
12/11	2,615	2,615	2,530	2,531	-1.33%	406	-	-1.33%	-	-

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
2022年 4月期	1,618 9/12	1,431 4/27	125,115 8/2
2023年 4月期	1,819 9/19	1,472 1/6	40,936 7/4
2024年 4月期	2,017 7/5	1,392 8/5	209,633 11/13
2025年 4月期	2,678 10/28	1,393 4/7	41,738 8/13
最新	3,041 2026/5/14		6,938

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

2025/12/11～2026/05/14

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート