2848 グローバルX MSCI気候変動対応-日本株式ETF
グローバルX MSCI気候変動対応-日本株式ETF（2848）の株価チャート
株価
10/6
- 前日 (10/5)
- 3,156
- 始値
- 3,224
- 高値
- 3,224
- 安値
- 3,175
- 終値 +1.24%
- 3,195
- 出来高 -85.22%
- 17
乖離率
- 株価（5日）
移動平均値 - +1.65%
3,143 - 株価（25日）
移動平均値 - +3.77%
3,079 - 出来高（5日）
移動平均値 - -70.18%
57
2026/04/30～2026/10/06
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 | 3,224 | 3,224 | 3,175 | 3,195 | +1.24% | 17 | - | +3.77% | - | - |
| 10/05 | 3,147 | 3,156 | 3,085 | 3,156 | +1.38% | 115 | - | +2.7% | - | - |
| 10/02 | 3,145 | 3,145 | 3,113 | 3,113 | -1.02% | 32 | - | +1.43% | - | - |
| 10/01 | 3,176 | 3,176 | 3,106 | 3,145 | +1.26% | 12 | - | +2.58% | - | - |
| 09/30 | 3,024 | 3,106 | 3,024 | 3,106 | +1.6% | 108 | - | +1.47% | - | - |
| 09/29 | 3,103 | 3,103 | 3,044 | 3,057 | -1.48% | 103 | - | -0.16% | - | - |
| 09/28 | 3,097 | 3,103 | 3,097 | 3,103 | +0.65% | 101 | - | +1.21% | - | - |
| 09/25 | 3,123 | 3,123 | 3,070 | 3,083 | +0.98% | 47 | - | +0.46% | - | - |
| 09/24 | 3,053 | 3,064 | 3,053 | 3,053 | 0% | 55 | - | -0.59% | - | - |
| 09/18 | 3,118 | 3,118 | 3,035 | 3,053 | +0.13% | 1,307 | - | -0.65% | - | - |
| 09/17 | 3,044 | 3,049 | 3,044 | 3,049 | +1.6% | 16 | - | -0.85% | - | - |
| 09/16 | 3,001 | 3,001 | 3,001 | 3,001 | -0.5% | 3 | - | -2.34% | - | - |
| 09/15 | 3,029 | 3,029 | 3,016 | 3,016 | +0.63% | 3 | - | -1.89% | - | - |
| 09/11 | 3,070 | 3,070 | 2,973 | 2,997 | -0.93% | 22 | - | -2.54% | - | - |
| 09/10 | 3,131 | 3,131 | 3,006 | 3,025 | -1.18% | 33 | - | -1.59% | - | - |
| 09/08 | 3,065 | 3,065 | 3,061 | 3,061 | -1.19% | 9 | - | -0.36% | - | - |
| 09/07 | 3,135 | 3,135 | 3,098 | 3,098 | +0.94% | 18 | - | +0.85% | - | - |
| 09/04 | 3,118 | 3,118 | 3,054 | 3,069 | +0.62% | 204 | - | +0.07% | - | - |
| 09/03 | 3,067 | 3,067 | 3,050 | 3,050 | 0% | 51 | - | -0.42% | - | - |
| 09/02 | 3,162 | 3,162 | 3,042 | 3,050 | -2.09% | 41 | - | -0.29% | - | - |
| 09/01 | 3,076 | 3,115 | 3,076 | 3,115 | +1.27% | 112 | - | +1.86% | - | - |
| 08/31 | 3,183 | 3,183 | 3,069 | 3,076 | -1.19% | 170 | - | +0.72% | - | - |
| 08/28 | 3,109 | 3,113 | 3,098 | 3,113 | +0.42% | 62 | - | +1.93% | - | - |
| 08/27 | 3,103 | 3,103 | 3,100 | 3,100 | +0.45% | 164 | - | +1.64% | - | - |
| 08/26 | 3,091 | 3,091 | 3,069 | 3,086 | +0.82% | 121 | - | +1.41% | - | - |
| 08/25 | 3,077 | 3,077 | 3,042 | 3,061 | +0.36% | 31 | - | +0.66% | - | - |
| 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% | - | - |
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 | |
| 2022年 4月期 | 1,605 8/17 | 1,435 6/20 | 41,142 10/3 | +4.24% 7/22 | -5.18% 9/28 |
| 2023年 4月期 | 1,879 9/15 | 1,469 1/6 | 61,953 12/20 | +5.71% 5/23 | -4.65% 10/4 |
| 2024年 4月期 | 2,368 8/5 | 1,758 11/1 | 41,748 7/12 | +6.41% 1/15 | -15.18% 8/5 |
| 2025年 4月期 | 2,566 10/31 | 1,792 4/7 | 30,014 11/25 | +7.53% 5/13 | -12.98% 4/7 |
| 2026年 4月期 | 2,971 3/3 | 2,465 11/5 | 44,743 12/2 | +7.6% 4/21 | -6.93% 3/23 |
| 最新 | 3,195 2026/10/6 | 17 | +3.77% 3,079 | ||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/12/27 vs 2023/12/29
- 16%（1.16倍）
- 2025/12/30 vs 2024/12/27
- 23%（1.23倍）
- 2026/10/06 vs 2025/12/30
- 22%（1.22倍）
- 過去安値
1,435円（2022/06/20） - 123%（2.23倍）
3,195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。
