2849 グローバルX Morningstar高配当ESG-日本株式ETF
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
11/10
- 前日 (11/9)
- 5,500
- 始値
- 5,645
- 高値
- 5,645
- 安値
- 5,435
- 終値 -0.58%
- 5,468
- 出来高 -93.93%
- 324
乖離率
- 株価（5日）
移動平均値 - +0.04%
5,466 - 株価（25日）
移動平均値 - -0.6%
5,501 - 出来高（5日）
移動平均値 - -86.94%
2,480
2026/06/15～2026/11/10
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 | ||||||||||
| 11/10 | 5,645 | 5,645 | 5,435 | 5,468 | -0.58% | 324 | - | -0.6% | - | - |
| 11/09 | 5,280 | 5,502 | 5,280 | 5,500 | +3.44% | 5,334 | - | +0.04% | - | - |
| 11/06 | 5,644 | 5,644 | 5,314 | 5,317 | -5.56% | 6,434 | - | -3.29% | - | - |
| 11/05 | 5,515 | 5,630 | 5,515 | 5,630 | +3.97% | 51 | - | +2.29% | - | - |
| 11/04 | 5,520 | 5,520 | 5,374 | 5,415 | -0.2% | 256 | - | -1.49% | - | - |
| 11/02 | 5,498 | 5,498 | 5,426 | 5,426 | +0.48% | 650 | - | -1.35% | - | - |
| 10/30 | 5,498 | 5,498 | 5,400 | 5,400 | +0.04% | 3,613 | - | -1.91% | - | - |
| 10/29 | 5,439 | 5,439 | 5,361 | 5,398 | -1.46% | 4,762 | - | -2.01% | - | - |
| 10/28 | 5,435 | 5,515 | 5,435 | 5,478 | -0.2% | 860 | - | -0.65% | - | - |
| 10/27 | 5,550 | 5,550 | 5,489 | 5,489 | -1.15% | 1,238 | - | -0.49% | - | - |
| 10/26 | 5,595 | 5,595 | 5,546 | 5,553 | +0.4% | 136 | - | +0.67% | - | - |
| 10/23 | 5,650 | 5,650 | 5,531 | 5,531 | -0.38% | 66 | - | +0.33% | - | - |
| 10/22 | 5,600 | 5,600 | 5,552 | 5,552 | -1.21% | 2,473 | - | +0.76% | - | - |
| 10/21 | 5,700 | 5,700 | 5,620 | 5,620 | +0.36% | 145 | - | +2.11% | - | - |
| 10/20 | 5,610 | 5,610 | 5,594 | 5,600 | -0.11% | 2,834 | - | +1.91% | - | - |
| 10/19 | 5,610 | 5,611 | 5,591 | 5,606 | +0.11% | 53 | - | +2.17% | - | - |
| 10/16 | 5,633 | 5,633 | 5,591 | 5,600 | +1.21% | 48 | - | +2.13% | - | - |
| 10/15 | 5,507 | 5,533 | 5,507 | 5,533 | +0.49% | 55 | - | +0.99% | - | - |
| 10/14 | 5,581 | 5,581 | 5,506 | 5,506 | -0.58% | 722 | - | +0.47% | - | - |
| 10/13 | 5,510 | 5,548 | 5,510 | 5,538 | +0.86% | 579 | - | +1% | - | - |
| 10/09 | 5,499 | 5,499 | 5,478 | 5,491 | +0.11% | 7 | - | +0.11% | - | - |
| 10/08 | 5,499 | 5,499 | 5,436 | 5,485 | -0.24% | 529 | - | -0.15% | - | - |
| 10/07 | 5,417 | 5,500 | 5,417 | 5,498 | +0.68% | 3,713 | - | 0% | - | - |
| 10/06 | 5,416 | 5,461 | 5,416 | 5,461 | +0.74% | 6 | - | -0.75% | - | - |
| 10/05 | 5,519 | 5,519 | 5,415 | 5,421 | +0.33% | 91 | - | -1.6% | - | - |
| 10/02 | 5,424 | 5,424 | 5,400 | 5,403 | -1.66% | 133 | - | -2.08% | - | - |
| 10/01 | 5,457 | 5,494 | 5,434 | 5,494 | +0.2% | 22 | - | -0.6% | - | - |
| 09/30 | 5,500 | 5,500 | 5,446 | 5,483 | +0.57% | 27 | - | -0.87% | - | - |
| 09/29 | 5,550 | 5,550 | 5,450 | 5,452 | -0.75% | 110 | - | -1.48% | - | - |
| 09/28 | 5,605 | 5,605 | 5,493 | 5,493 | -0.94% | 380 | - | -0.81% | - | - |
| 09/25 | 5,580 | 5,580 | 5,533 | 5,545 | +0.71% | 19 | - | +0.11% | - | - |
| 09/24 | 5,618 | 5,618 | 5,500 | 5,506 | -0.22% | 165 | - | -0.58% | - | - |
| 09/18 | 5,620 | 5,620 | 5,518 | 5,518 | -0.2% | 78 | - | -0.42% | - | - |
| 09/17 | 5,486 | 5,529 | 5,486 | 5,529 | +1% | 24 | - | -0.29% | - | - |
| 09/16 | 5,540 | 5,540 | 5,465 | 5,474 | -0.29% | 7,889 | - | -1.33% | - | - |
| 09/15 | 5,549 | 5,549 | 5,490 | 5,490 | +0.73% | 86 | - | -1.15% | - | - |
| 09/14 | 5,469 | 5,469 | 5,430 | 5,450 | +0.76% | 451 | - | -1.94% | - | - |
| 09/11 | 5,454 | 5,454 | 5,345 | 5,409 | +0.32% | 214 | - | -2.75% | - | - |
| 09/10 | 5,420 | 5,420 | 5,366 | 5,392 | -0.33% | 5 | - | -3.13% | - | - |
| 09/09 | 5,500 | 5,500 | 5,410 | 5,410 | -1.31% | 186 | - | -2.8% | - | - |
| 09/08 | 5,590 | 5,590 | 5,470 | 5,482 | -0.6% | 9,495 | - | -1.51% | - | - |
| 09/07 | 5,580 | 5,580 | 5,515 | 5,515 | -0.61% | 113 | - | -0.85% | - | - |
| 09/04 | 5,680 | 5,680 | 5,549 | 5,549 | -0.56% | 142 | - | -0.22% | - | - |
| 09/03 | 5,691 | 5,691 | 5,580 | 5,580 | -0.18% | 5,224 | - | +0.34% | - | - |
| 09/02 | 5,699 | 5,699 | 5,590 | 5,590 | -1.71% | 9 | - | +0.49% | - | - |
| 09/01 | 5,640 | 5,687 | 5,640 | 5,687 | +1.37% | 167 | - | +2.3% | - | - |
| 08/31 | 5,610 | 5,610 | 5,610 | 5,610 | -0.16% | 1 | - | +1.03% | - | - |
| 08/28 | 5,580 | 5,642 | 5,580 | 5,619 | 0% | 59 | - | +1.33% | - | - |
| 08/27 | 5,600 | 5,640 | 5,600 | 5,619 | -0.55% | 26 | - | +1.5% | - | - |
| 08/26 | 5,684 | 5,684 | 5,650 | 5,650 | +0.34% | 369 | - | +2.17% | - | - |
| 08/25 | 5,570 | 5,631 | 5,570 | 5,631 | +0.73% | 22 | - | +1.97% | - | - |
| 08/24 | 5,660 | 5,660 | 5,580 | 5,590 | +0.54% | 23 | - | +1.34% | - | - |
| 08/21 | 5,651 | 5,651 | 5,560 | 5,560 | +0.09% | 12 | - | +0.91% | - | - |
| 08/20 | 5,600 | 5,600 | 5,555 | 5,555 | +0.87% | 81 | - | +0.93% | - | - |
| 08/19 | 5,540 | 5,556 | 5,507 | 5,507 | -0.6% | 34 | - | +0.13% | - | - |
| 08/18 | 5,640 | 5,640 | 5,540 | 5,540 | -0.38% | 55 | - | +0.8% | - | - |
| 08/17 | 5,630 | 5,642 | 5,555 | 5,561 | -1.23% | 45 | - | +1.24% | - | - |
| 08/14 | 5,700 | 5,700 | 5,594 | 5,630 | +0.52% | 1,771 | - | +2.57% | - | - |
| 08/13 | 5,611 | 5,614 | 5,572 | 5,601 | -0.18% | 43 | - | +2.11% | - | - |
| 08/12 | 5,570 | 5,611 | 5,570 | 5,611 | +0.02% | 66 | - | +2.35% | - | - |
| 08/10 | 5,562 | 5,610 | 5,550 | 5,610 | +1.21% | 613 | - | +2.39% | - | - |
| 08/07 | 5,465 | 5,562 | 5,465 | 5,543 | +0.75% | 246 | - | +1.28% | - | - |
| 08/06 | 5,383 | 5,502 | 5,383 | 5,502 | +1.79% | 6,043 | - | +0.62% | - | - |
| 08/05 | 5,397 | 5,405 | 5,379 | 5,405 | +0.17% | 35 | - | -1.03% | - | - |
| 08/04 | 5,499 | 5,499 | 5,340 | 5,396 | -0.06% | 6,969 | - | -1.15% | - | - |
| 08/03 | 5,569 | 5,569 | 5,330 | 5,399 | -1.28% | 4,152 | - | -1.06% | - | - |
| 07/31 | 5,461 | 5,501 | 5,429 | 5,469 | -1.51% | 100 | - | +0.28% | - | - |
| 07/30 | 5,527 | 5,553 | 5,524 | 5,553 | -1.32% | 146 | - | +1.91% | - | - |
| 07/29 | 5,408 | 5,627 | 5,408 | 5,627 | +2.16% | 206 | - | +3.44% | - | - |
| 07/28 | 5,518 | 5,530 | 5,489 | 5,508 | -0.4% | 24,840 | - | +1.49% | - | - |
| 07/27 | 5,447 | 5,530 | 5,447 | 5,530 | +2.27% | 270 | - | +2.09% | - | - |
| 07/24 | 5,418 | 5,418 | 5,373 | 5,407 | +0.07% | 196 | - | 0% | - | - |
| 07/23 | 5,422 | 5,430 | 5,398 | 5,403 | -0.88% | 25 | - | +0.04% | - | - |
| 07/22 | 5,480 | 5,480 | 5,434 | 5,451 | -0.37% | 675 | - | +1.02% | - | - |
| 07/21 | 5,546 | 5,546 | 5,470 | 5,471 | +0.2% | 22 | - | +1.58% | - | - |
| 07/17 | 5,390 | 5,475 | 5,390 | 5,460 | +0.33% | 64 | - | +1.58% | - | - |
| 07/16 | 5,518 | 5,518 | 5,442 | 5,442 | +0.44% | 65 | - | +1.42% | - | - |
| 07/15 | 5,480 | 5,550 | 5,418 | 5,418 | -0.71% | 1,887 | - | +1.16% | - | - |
| 07/14 | 5,440 | 5,457 | 5,419 | 5,457 | +0.74% | 1,575 | - | +2.06% | - | - |
| 07/13 | 5,460 | 5,460 | 5,410 | 5,417 | -0.61% | 26 | - | +1.56% | - | - |
| 07/10 | 5,445 | 5,473 | 5,426 | 5,450 | -0.15% | 1,051 | - | +2.39% | - | - |
| 07/09 | 5,558 | 5,558 | 5,458 | 5,458 | -1.37% | 132 | - | +2.77% | - | - |
| 07/08 | 5,531 | 5,538 | 5,531 | 5,534 | +0.05% | 170 | - | +4.4% | - | - |
| 07/07 | 5,501 | 5,543 | 5,501 | 5,531 | +0.05% | 51 | - | +4.58% | - | - |
| 07/06 | 5,563 | 5,563 | 5,486 | 5,528 | +1.19% | 127 | - | +4.82% | - | - |
| 07/03 | 5,484 | 5,494 | 5,463 | 5,463 | +0.74% | 783 | - | +3.86% | - | - |
| 07/02 | 5,423 | 5,430 | 5,410 | 5,423 | +1.88% | 129 | - | +3.24% | - | - |
| 07/01 | 5,380 | 5,380 | 5,323 | 5,323 | -0.63% | 10 | - | +1.53% | - | - |
| 06/30 | 5,359 | 5,381 | 5,355 | 5,357 | +0.24% | 52 | - | +2.29% | - | - |
| 06/29 | 5,345 | 5,357 | 5,332 | 5,344 | +0.47% | 261 | - | +2.24% | - | - |
| 06/26 | 5,347 | 5,347 | 5,280 | 5,319 | -0.54% | 245 | - | +1.92% | - | - |
| 06/25 | 5,350 | 5,350 | 5,252 | 5,348 | +0.17% | 930 | - | +2.59% | - | - |
| 06/24 | 5,290 | 5,339 | 5,290 | 5,339 | +1.08% | 704 | - | +2.55% | - | - |
| 06/23 | 5,277 | 5,285 | 5,265 | 5,282 | +0.11% | 64 | - | +1.58% | - | - |
| 06/22 | 5,195 | 5,276 | 5,195 | 5,276 | +0.21% | 167 | - | +1.48% | - | - |
| 06/19 | 5,278 | 5,278 | 5,230 | 5,265 | -0.25% | 640 | - | +1.35% | - | - |
| 06/18 | 5,200 | 5,283 | 5,200 | 5,278 | +0.46% | 57 | - | +1.64% | - | - |
| 06/17 | 5,202 | 5,254 | 5,202 | 5,254 | +1% | 126 | - | +1.27% | - | - |
| 06/16 | 5,250 | 5,250 | 5,182 | 5,202 | -0.33% | 128 | - | +0.33% | - | - |
| 06/15 | 5,230 | 5,242 | 5,196 | 5,219 | +0.08% | 10,358 | - | +0.69% | - | - |
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 |
| 2026年 1月期 | 5,330 12/22 | 4,575 8/4 | 11,254 8/12 | +5.04% 11/4 | -1.87% 1/29 |
| 最新 | 5,468 2026/11/10 | 324 | -0.6% 5,501 | ||
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）
- 2026/11/10 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
2,935円（2022/04/27） - 86%（1.86倍）
5,468円（11/10）
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。
