グローバルX Morningstar高配当ESG-日本株式ETF（2849）の株価チャート
株価
4/3
- 前日 (4/2)
- 5,260
- 始値
- 5,460
- 高値
- 5,460
- 安値
- 5,275
- 終値 +0.53%
- 5,288
- 出来高 -68.92%
- 46
乖離率
- 株価（5日）
移動平均値 - +0.95%
5,238 - 株価（25日）
移動平均値 - +0.97%
5,237 - 出来高（5日）
移動平均値 - -65.93%
135
2025/11/05～2026/04/03
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 | ||||||||||
| 04/03 | 5,460 | 5,460 | 5,275 | 5,288 | +0.53% | 46 | - | +0.97% | - | - |
| 04/02 | 5,375 | 5,375 | 5,260 | 5,260 | -0.3% | 148 | - | +0.32% | - | - |
| 04/01 | 5,248 | 5,277 | 5,228 | 5,276 | +1.48% | 284 | - | +0.53% | - | - |
| 03/31 | 5,168 | 5,207 | 5,168 | 5,199 | +0.64% | 52 | - | -0.99% | - | - |
| 03/30 | 5,213 | 5,213 | 5,112 | 5,166 | -0.9% | 145 | - | -1.73% | - | - |
| 03/27 | 5,159 | 5,243 | 5,159 | 5,213 | +0.66% | 66 | - | -1.01% | - | - |
| 03/26 | 5,209 | 5,209 | 5,179 | 5,179 | -0.48% | 462 | - | -1.75% | - | - |
| 03/25 | 5,114 | 5,215 | 5,114 | 5,204 | +1.76% | 266 | - | -1.36% | - | - |
| 03/24 | 5,175 | 5,175 | 5,113 | 5,114 | +0.77% | 122 | - | -3.13% | - | - |
| 03/23 | 5,046 | 5,250 | 5,018 | 5,075 | -1.38% | 250 | - | -3.99% | - | - |
| 03/19 | 5,205 | 5,211 | 5,146 | 5,146 | -2.17% | 180 | - | -2.81% | - | - |
| 03/18 | 5,222 | 5,267 | 5,222 | 5,260 | +0.73% | 2,217 | - | -0.77% | - | - |
| 03/17 | 5,295 | 5,295 | 5,222 | 5,222 | +0.48% | 77 | - | -1.47% | - | - |
| 03/16 | 5,213 | 5,213 | 5,197 | 5,197 | -0.02% | 373 | - | -1.91% | - | - |
| 03/13 | 5,172 | 5,233 | 5,172 | 5,198 | -0.12% | 3,953 | - | -1.89% | - | - |
| 03/12 | 5,295 | 5,295 | 5,188 | 5,204 | -1.72% | 5,470 | - | -1.72% | - | - |
| 03/11 | 5,262 | 5,324 | 5,262 | 5,295 | +0.82% | 154 | - | +0.04% | - | - |
| 03/10 | 5,340 | 5,340 | 5,175 | 5,252 | +0.71% | 127 | - | -0.62% | - | - |
| 03/09 | 5,162 | 5,215 | 5,155 | 5,215 | -0.89% | 109 | - | -1.19% | - | - |
| 03/06 | 5,213 | 5,262 | 5,180 | 5,262 | +0.94% | 574 | - | -0.21% | - | - |
| 03/05 | 5,395 | 5,395 | 5,210 | 5,213 | +0.33% | 685 | - | -1.03% | - | - |
| 03/04 | 5,397 | 5,397 | 5,188 | 5,196 | -4.17% | 57,503 | - | -1.31% | - | - |
| 03/03 | 5,330 | 5,422 | 5,285 | 5,422 | +0.24% | 5,167 | - | +3.02% | - | - |
| 03/02 | 5,425 | 5,425 | 5,386 | 5,409 | -1.02% | 88 | - | +2.93% | - | - |
| 02/27 | 5,326 | 5,466 | 5,326 | 5,465 | +0.74% | 99 | - | +4.19% | - | - |
| 02/26 | 5,396 | 5,430 | 5,396 | 5,425 | +0.46% | 147 | - | +3.65% | - | - |
| 02/25 | 5,360 | 5,410 | 5,360 | 5,400 | +0.92% | 207 | - | +3.33% | - | - |
| 02/24 | 5,350 | 5,362 | 5,320 | 5,351 | +0.38% | 45 | - | +2.55% | - | - |
| 02/20 | 5,396 | 5,396 | 5,327 | 5,331 | -1.2% | 216 | - | +2.28% | - | - |
| 02/19 | 5,410 | 5,410 | 5,328 | 5,396 | +0.77% | 169 | - | +3.63% | - | - |
| 02/18 | 5,390 | 5,390 | 5,327 | 5,355 | +1.23% | 590 | - | +2.98% | - | - |
| 02/17 | 5,328 | 5,328 | 5,286 | 5,290 | +0.32% | 168 | - | +1.85% | - | - |
| 02/16 | 5,371 | 5,371 | 5,273 | 5,273 | -0.38% | 504 | - | +1.62% | - | - |
| 02/13 | 5,373 | 5,373 | 5,289 | 5,293 | -0.23% | 1,932 | - | +2.08% | - | - |
| 02/12 | 5,405 | 5,405 | 5,296 | 5,305 | -0.02% | 80 | - | +2.39% | - | - |
| 02/10 | 5,239 | 5,403 | 5,239 | 5,306 | +1.39% | 220 | - | +2.51% | - | - |
| 02/09 | 5,172 | 5,280 | 5,172 | 5,233 | +1.18% | 241 | - | +1.22% | - | - |
| 02/06 | 5,289 | 5,289 | 5,155 | 5,172 | -0.33% | 208 | - | +0.1% | - | - |
| 02/05 | 5,198 | 5,203 | 5,188 | 5,189 | +1.19% | 6,526 | - | +0.45% | - | - |
| 02/04 | 5,180 | 5,180 | 5,115 | 5,128 | -0.49% | 843 | - | -0.74% | - | - |
| 02/03 | 5,186 | 5,186 | 5,085 | 5,153 | +1.32% | 162 | - | -0.29% | - | - |
| 02/02 | 5,093 | 5,112 | 5,086 | 5,086 | -0.14% | 34 | - | -1.57% | - | - |
| 01/30 | 5,069 | 5,093 | 5,045 | 5,093 | +0.37% | 490 | - | -1.49% | - | - |
| 01/29 | 5,044 | 5,074 | 5,004 | 5,074 | -0.61% | 10,922 | - | -1.88% | - | - |
| 01/28 | 5,133 | 5,133 | 5,089 | 5,105 | -1.14% | 991 | - | -1.35% | - | - |
| 01/27 | 5,150 | 5,164 | 5,130 | 5,164 | 0% | 150 | - | -0.23% | - | - |
| 01/26 | 5,151 | 5,164 | 5,140 | 5,164 | -0.88% | 169 | - | -0.23% | - | - |
| 01/23 | 5,190 | 5,218 | 5,189 | 5,210 | +0.7% | 189 | - | +0.66% | - | - |
| 01/22 | 5,170 | 5,192 | 5,169 | 5,174 | -0.12% | 311 | - | -0.04% | - | - |
| 01/21 | 5,230 | 5,230 | 5,152 | 5,180 | -0.92% | 304 | - | 0% | - | - |
| 01/20 | 5,295 | 5,295 | 5,196 | 5,228 | +0.64% | 1,036 | - | +0.91% | - | - |
| 01/19 | 5,249 | 5,249 | 5,182 | 5,195 | -0.04% | 10,112 | - | +0.25% | - | - |
| 01/16 | 5,230 | 5,230 | 5,176 | 5,197 | -0.36% | 3,175 | - | +0.25% | - | - |
| 01/15 | 5,289 | 5,289 | 5,205 | 5,216 | -0.04% | 2,508 | - | +0.6% | - | - |
| 01/14 | 5,198 | 5,218 | 5,195 | 5,218 | +0.31% | 9,980 | - | +0.64% | - | - |
| 01/13 | 5,225 | 5,225 | 5,190 | 5,202 | +0.46% | 453 | - | +0.29% | - | - |
| 01/09 | 5,199 | 5,199 | 5,155 | 5,178 | +0.17% | 525 | - | -0.12% | - | - |
| 01/08 | 5,174 | 5,177 | 5,157 | 5,169 | -0.12% | 399 | - | -0.25% | - | - |
| 01/07 | 5,160 | 5,178 | 5,141 | 5,175 | -0.19% | 91 | - | -0.08% | - | - |
| 01/06 | 5,199 | 5,199 | 5,169 | 5,185 | +0.41% | 62 | - | +0.14% | - | - |
| 01/05 | 5,200 | 5,200 | 5,149 | 5,164 | +0.35% | 584 | - | -0.23% | - | - |
| 2025 | ||||||||||
| 12/30 | 5,268 | 5,268 | 5,146 | 5,146 | -0.44% | 264 | - | -0.54% | - | - |
| 12/29 | 5,240 | 5,240 | 5,146 | 5,169 | -0.27% | 1,279 | - | -0.02% | - | - |
| 12/26 | 5,133 | 5,183 | 5,133 | 5,183 | +0.41% | 128 | - | +0.33% | - | - |
| 12/25 | 5,230 | 5,230 | 5,147 | 5,162 | +0.49% | 84 | - | 0% | - | - |
| 12/24 | 5,163 | 5,171 | 5,137 | 5,137 | -0.5% | 125 | - | -0.39% | - | - |
| 12/23 | 5,185 | 5,237 | 5,136 | 5,163 | +1.04% | 258 | - | +0.21% | - | - |
| 12/22 | 5,330 | 5,330 | 5,096 | 5,110 | -1.22% | 401 | - | -0.78% | - | - |
| 12/19 | 5,241 | 5,241 | 5,155 | 5,173 | +0.62% | 59 | - | +0.47% | - | - |
| 12/18 | 5,163 | 5,163 | 5,110 | 5,141 | -0.31% | 733 | - | -0.14% | - | - |
| 12/17 | 5,170 | 5,170 | 5,145 | 5,157 | -0.14% | 101 | - | +0.17% | - | - |
| 12/16 | 5,250 | 5,250 | 5,164 | 5,164 | -1.03% | 136 | - | +0.37% | - | - |
| 12/15 | 5,300 | 5,300 | 5,203 | 5,218 | -0.89% | 2,043 | - | +1.46% | - | - |
| 12/12 | 5,315 | 5,315 | 5,230 | 5,265 | +0.96% | 68 | - | +2.51% | - | - |
| 12/11 | 5,329 | 5,329 | 5,200 | 5,215 | -0.84% | 157 | - | +1.7% | - | - |
| 12/10 | 5,237 | 5,268 | 5,237 | 5,259 | +0.42% | 52 | - | +2.71% | - | - |
| 12/09 | 5,230 | 5,253 | 5,230 | 5,237 | +0.13% | 31 | - | +2.39% | - | - |
| 12/08 | 5,311 | 5,311 | 5,210 | 5,230 | +0.36% | 276 | - | +2.39% | - | - |
| 12/05 | 5,221 | 5,221 | 5,196 | 5,211 | -0.97% | 672 | - | +2.22% | - | - |
| 12/04 | 5,134 | 5,262 | 5,134 | 5,262 | +2.53% | 396 | - | +3.44% | - | - |
| 12/03 | 5,200 | 5,200 | 5,115 | 5,132 | -0.04% | 662 | - | +1.12% | - | - |
| 12/02 | 5,126 | 5,140 | 5,116 | 5,134 | +0.81% | 2,613 | - | +1.28% | - | - |
| 12/01 | 5,190 | 5,190 | 5,091 | 5,093 | -0.82% | 202 | - | +0.63% | - | - |
| 11/28 | 5,190 | 5,190 | 5,129 | 5,135 | +0.08% | 255 | - | +1.62% | - | - |
| 11/27 | 5,130 | 5,140 | 5,123 | 5,131 | +0.02% | 224 | - | +1.66% | - | - |
| 11/26 | 5,066 | 5,130 | 5,066 | 5,130 | +1.58% | 35 | - | +1.79% | - | - |
| 11/25 | 5,085 | 5,085 | 5,050 | 5,050 | -0.2% | 311 | - | +0.36% | - | - |
| 11/21 | 5,098 | 5,098 | 5,056 | 5,060 | -0.35% | 76 | - | +0.74% | - | - |
| 11/20 | 5,258 | 5,258 | 5,072 | 5,078 | +0.99% | 123 | - | +1.3% | - | - |
| 11/19 | 5,082 | 5,082 | 5,028 | 5,028 | -0.02% | 211 | - | +0.52% | - | - |
| 11/18 | 5,200 | 5,200 | 5,029 | 5,029 | -1.6% | 237 | - | +0.76% | - | - |
| 11/17 | 5,191 | 5,191 | 5,090 | 5,111 | +0.39% | 50 | - | +2.53% | - | - |
| 11/14 | 5,059 | 5,109 | 5,059 | 5,091 | -0.82% | 2,058 | - | +2.31% | - | - |
| 11/13 | 5,148 | 5,148 | 5,129 | 5,133 | -0.12% | 85 | - | +3.34% | - | - |
| 11/12 | 5,160 | 5,160 | 5,132 | 5,139 | +0.74% | 28 | - | +3.67% | - | - |
| 11/11 | 5,085 | 5,127 | 5,085 | 5,101 | -0.1% | 481 | - | +3.11% | - | - |
| 11/10 | 5,133 | 5,133 | 5,091 | 5,106 | +1.41% | 72 | - | +3.49% | - | - |
| 11/07 | 5,160 | 5,160 | 5,015 | 5,035 | -0.49% | 58 | - | +2.36% | - | - |
| 11/06 | 5,076 | 5,078 | 5,051 | 5,060 | +0.64% | 136 | - | +3.14% | - | - |
| 11/05 | 5,145 | 5,145 | 4,989 | 5,028 | -2.01% | 295 | - | +2.72% | - | - |
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 7月期 | 3,235 7/20 | 2,935 4/27 | 5,092 4/1 | +3.47% 7/22 | -3.11% 6/20 |
| 2023年 1月期 | 3,840 7/31 | 3,050 1/4 | 82,105 3/29 | +4.5% 5/22 | -2.94% 1/4 |
| 2024年 1月期 | 4,415 3/22 | 3,645 10/24 | 27,403 12/18 | +6.06% 1/15 | -14.45% 8/5 |
| 2025年 1月期 | 4,735 7/24 | 3,655 8/5 | 40,924 6/23 | +4.86% 5/9 | -8.56% 4/7 |
| 最新 | 5,288 2026/4/3 | 46 | +0.97% 5,237 | ||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/12/30 vs 2023/12/29
- 13%（1.13倍）
- 2025/12/30 vs 2024/12/30
- 17%（1.17倍）
- 2026/04/03 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
2,935円（2022/04/27） - 80%（1.8倍）
5,288円（4/3）
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。
