グローバルX MSCI気候変動対応-日本株式ETF（2848）の時価総額の推移

β版IRBANKでは、ROE分解・同業比較・PERバンドがさらに詳しく見られる無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2026/03/17～2026/08/21

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
08/21	3,016	3,050	3,016	3,050	+0.89%	10	-	+0.26%	-	-
08/20	3,023	3,023	3,023	3,023	+0.03%	10	-	-0.66%	-	-
08/19	3,041	3,041	3,022	3,022	-3.91%	4	-	-0.72%	-	-
08/18	3,149	3,149	3,145	3,145	-0.29%	2	-	+3.22%	-	-
08/17	3,238	3,238	3,154	3,154	-0.44%	31	-	+3.61%	-	-
08/14	3,149	3,188	3,149	3,168	+0.6%	34	-	+4.18%	-	-
08/13	3,169	3,169	3,145	3,149	+1.61%	15	-	+3.69%	-	-
08/12	3,157	3,157	3,099	3,099	+0.39%	3	-	+2.08%	-	-
08/10	3,087	3,087	3,072	3,087	+2.32%	65	-	+1.75%	-	-
08/07	3,090	3,090	3,017	3,017	-0.13%	415	-	-0.56%	-	-
08/06	3,110	3,110	3,021	3,021	-0.63%	37	-	-0.53%	-	-
08/05	2,969	3,040	2,969	3,040	+2.36%	51	-	+0.07%	-	-
08/04	3,022	3,022	2,970	2,970	-0.07%	8	-	-2.24%	-	-
08/03	2,993	2,993	2,930	2,972	-2.97%	36	-	-2.27%	-	-
07/31	3,040	3,063	3,034	3,063	+3.1%	9	-	+0.53%	-	-
07/30	2,929	2,971	2,929	2,971	+0.13%	47	-	-2.46%	-	-
07/29	2,956	2,994	2,956	2,967	+0.37%	14	-	-2.75%	-	-
07/28	3,003	3,003	2,956	2,956	-2.6%	18	-	-3.34%	-	-
07/27	3,080	3,080	3,025	3,035	+0.83%	51	-	-0.95%	-	-
07/24	3,134	3,134	3,010	3,010	-1.76%	9	-	-1.89%	-	-
07/23	3,095	3,095	3,060	3,064	+1.22%	6	-	-0.23%	-	-
07/21	2,959	3,031	2,959	3,027	+4.06%	47	-	-1.4%	-	-
07/17	3,080	3,080	2,909	2,909	-4.43%	67	-	-5.28%	-	-
07/16	3,076	3,076	3,044	3,044	-1.68%	17	-	-0.85%	-	-
07/15	3,148	3,148	3,096	3,096	+0.58%	3	-	+1.01%	-	-
07/14	3,045	3,078	3,045	3,078	+1.08%	10	-	+0.49%	-	-
07/13	3,070	3,070	3,045	3,045	-1.3%	18	-	-0.33%	-	-
07/10	3,140	3,140	3,085	3,085	+0.49%	32	-	+1.05%	-	-
07/09	3,140	3,140	3,064	3,070	0%	75	-	+0.69%	-	-
07/08	3,156	3,156	3,050	3,070	-0.52%	206	-	+0.72%	-	-
07/07	3,093	3,109	3,086	3,086	-0.8%	85	-	+1.41%	-	-
07/06	3,137	3,137	3,096	3,111	+1.43%	130	-	+2.37%	-	-
07/03	3,138	3,138	3,067	3,067	-0.03%	4	-	+1.05%	-	-
07/02	3,071	3,104	3,068	3,068	-0.81%	152	-	+1.32%	-	-
07/01	3,022	3,133	3,022	3,093	+0.98%	1,019	-	+2.28%	-	-
06/30	3,094	3,094	3,063	3,063	+1.09%	111	-	+1.49%	-	-
06/29	3,048	3,055	3,030	3,030	-0.16%	883	-	+0.56%	-	-
06/26	3,199	3,199	3,035	3,035	-3%	696	-	+0.96%	-	-
06/25	3,121	3,129	3,108	3,129	+2.76%	59	-	+4.3%	-	-
06/24	3,072	3,072	3,045	3,045	-1.17%	42	-	+1.81%	-	-
06/23	3,189	3,189	3,081	3,081	-2.47%	50	-	+3.25%	-	-
06/22	3,105	3,164	3,105	3,159	+1.61%	94	-	+6.22%	-	-
06/19	3,150	3,150	3,109	3,109	-0.73%	28	-	+4.96%	-	-
06/18	3,100	3,132	3,100	3,132	+1.85%	236	-	+5.99%	-	-
06/17	3,050	3,082	3,050	3,075	+0.82%	125	-	+4.34%	-	-
06/16	3,052	3,052	3,041	3,050	-0.07%	14	-	+3.71%	-	-
06/15	3,032	3,063	2,993	3,052	+5.64%	138	-	+4.02%	-	-
06/11	2,870	2,889	2,860	2,889	-0.55%	21	-	-1.3%	-	-
06/10	2,939	2,978	2,900	2,905	-4.82%	113	-	-0.62%	-	-
06/09	2,980	3,052	2,948	3,052	+5.97%	5	-	+4.56%	-	-
06/08	2,936	2,936	2,880	2,880	-3.55%	23	-	-1.03%	-	-
06/05	3,040	3,040	2,970	2,986	-0.13%	7	-	+2.68%	-	-
06/04	3,029	3,029	2,980	2,990	-1.58%	729	-	+3.1%	-	-
06/03	2,998	3,038	2,998	3,038	+2.98%	61	-	+5.01%	-	-
06/02	3,075	3,075	2,950	2,950	-1.57%	7	-	+2.11%	-	-
06/01	2,997	2,997	2,980	2,997	+0.07%	154	-	+3.88%	-	-
05/29	2,955	2,995	2,955	2,995	+3.1%	54	-	+3.96%	-	-
05/28	2,920	2,931	2,905	2,905	-1.46%	24	-	+1.04%	-	-
05/27	3,005	3,005	2,945	2,948	+0.1%	113	-	+2.68%	-	-
05/26	3,000	3,000	2,941	2,945	-0.2%	14	-	+2.79%	-	-
05/25	2,920	2,956	2,920	2,951	+3.76%	251	-	+3.22%	-	-
05/22	2,900	2,916	2,844	2,844	-1.69%	6,171	-	-0.32%	-	-
05/21	2,900	2,900	2,893	2,893	-0.24%	153	-	+1.47%	-	-
05/20	2,900	2,900	2,900	2,900	+1.19%	1	-	+1.97%	-	-
05/19	2,887	2,887	2,866	2,866	+1.02%	52	-	+1.02%	-	-
05/18	2,890	2,890	2,835	2,837	-0.91%	175	-	+0.21%	-	-
05/15	2,935	2,935	2,852	2,863	-2.75%	53	-	+1.45%	-	-
05/14	2,944	2,944	2,944	2,944	+0.89%	3	-	+4.58%	-	-
05/13	2,943	2,943	2,918	2,918	-0.41%	71	-	+4.03%	-	-
05/12	2,930	2,930	2,930	2,930	+1.74%	1	-	+4.79%	-	-
05/08	2,880	2,880	2,880	2,880	+0.42%	5	-	+3.34%	-	-
05/07	2,875	2,875	2,868	2,868	+2.58%	14	-	+3.28%	-	-
05/01	2,796	2,796	2,796	2,796	-0.07%	1	-	+1.08%	-	-
04/30	2,886	2,886	2,792	2,798	-1.34%	12	-	+1.34%	-	-
04/28	2,867	2,867	2,836	2,836	+0.67%	37	-	+2.79%	-	-
04/27	2,846	2,856	2,817	2,817	+0.75%	536	-	+2.29%	-	-
04/24	2,796	2,796	2,796	2,796	-0.11%	890	-	+1.71%	-	-
04/23	2,826	2,937	2,799	2,799	-5.12%	13	-	+1.97%	-	-
04/21	2,950	2,950	2,950	2,950	+3.26%	2	-	+7.59%	-	-
04/17	2,911	2,911	2,857	2,857	-0.8%	8	-	+4.5%	-	-
04/16	2,900	2,900	2,880	2,880	+1.23%	2	-	+5.53%	-	-
04/15	2,869	2,869	2,845	2,845	+0.89%	51	-	+4.4%	-	-
04/14	2,850	2,850	2,810	2,820	+0.97%	142	-	+3.6%	-	-
04/13	2,793	2,793	2,793	2,793	0%	60	-	+2.68%	-	-
04/10	2,798	2,798	2,793	2,793	-0.18%	723	-	+2.84%	-	-
04/09	2,798	2,798	2,798	2,798	-0.25%	2	-	+3.02%	-	-
04/08	2,800	2,822	2,800	2,805	+3.54%	769	-	+3.16%	-	-
04/07	2,760	2,760	2,703	2,709	-0.26%	21	-	-0.51%	-	-
04/06	2,716	2,716	2,716	2,716	+0.04%	11	-	-0.55%	-	-
04/03	2,715	2,715	2,715	2,715	+3.67%	2	-	-0.8%	-	-
03/31	2,743	2,753	2,594	2,619	-2.75%	43	-	-4.49%	-	-
03/30	2,693	2,693	2,693	2,693	0%	1	-	-2.11%	-	-
03/27	2,682	2,700	2,682	2,693	-0.26%	37	-	-2.32%	-	-
03/26	2,700	2,700	2,700	2,700	+0.04%	5	-	-2.24%	-	-
03/25	2,742	2,742	2,691	2,699	+2.82%	20	-	-2.46%	-	-
03/24	2,692	2,692	2,625	2,625	+1.27%	37	-	-5.41%	-	-
03/23	2,670	2,670	2,566	2,592	-3.39%	135	-	-6.93%	-	-
03/19	2,707	2,707	2,680	2,683	-2.58%	13	-	-4.01%	-	-
03/18	2,754	2,754	2,754	2,754	+2.08%	24	-	-1.54%	-	-
03/17	2,733	2,733	2,698	2,698	+0.56%	97	-	-3.54%	-	-

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	1,605 8/17	1,435 6/20	41,142 10/3
2023年 4月期	1,879 9/15	1,469 1/6	61,953 12/20
2024年 4月期	2,368 8/5	1,758 11/1	41,748 7/12
2025年 4月期	2,566 10/31	1,792 4/7	30,014 11/25
最新	3,050 2026/8/21		10

グローバルX MSCI気候変動対応-日本株式ETF（2848）の時価総額の推移

2026/03/17～2026/08/21

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート