株価チャート

株価

3/6

前日 (3/5): 2,093
始値: 2,093
高値: 2,124
安値: 2,089
終値 +1.48%: 2,124
出来高 -78.43%: 3,023

乖離率

株価（5日） 移動平均値: +0.62%
2,111
株価（25日） 移動平均値: +1.19%
2,099
出来高（5日） 移動平均値: -81.72%
16,536

2025/10/07～2026/03/06

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
03/06	2,093	2,124	2,089	2,124	+1.48%	3,023	-	+1.19%	-	-
03/05	2,084	2,158	2,084	2,093	+2.3%	14,013	-	-0.24%	-	-
03/04	2,095	2,110	2,040	2,046	-2.94%	37,894	-	-2.48%	-	-
03/03	2,181	2,181	2,104	2,108	-3.48%	14,695	-	+0.43%	-	-
03/02	2,162	2,188	2,150	2,184	-1.27%	13,056	-	+4.05%	-	-
02/27	2,215	2,217	2,187	2,212	+0.96%	6,275	-	+5.53%	-	-
02/26	2,195	2,214	2,190	2,191	+1.25%	9,276	-	+4.78%	-	-
02/25	2,124	2,178	2,114	2,164	+3.05%	33,065	-	+3.64%	-	-
02/24	2,107	2,112	2,085	2,100	+0.43%	16,258	-	+0.62%	-	-
02/20	2,110	2,110	2,080	2,091	-0.24%	6,869	-	+0.1%	-	-
02/19	2,112	2,122	2,096	2,096	0%	5,400	-	+0.14%	-	-
02/18	2,076	2,100	2,072	2,096	+1.6%	4,536	-	+0.05%	-	-
02/17	2,076	2,076	2,039	2,063	-0.63%	2,615	-	-1.57%	-	-
02/16	2,100	2,100	2,071	2,076	+0.39%	8,580	-	-0.95%	-	-
02/13	2,093	2,096	2,059	2,068	-2.08%	9,844	-	-1.24%	-	-
02/12	2,163	2,163	2,104	2,112	-1.4%	10,373	-	+0.86%	-	-
02/10	2,108	2,148	2,108	2,142	+2.39%	7,873	-	+2.34%	-	-
02/09	2,120	2,127	2,084	2,092	+3.56%	102,916	-	+0.14%	-	-
02/06	2,020	2,021	1,971	2,020	+0.2%	12,426	-	-3.07%	-	-
02/05	2,040	2,040	2,001	2,016	-1.8%	32,862	-	-3.22%	-	-
02/04	2,114	2,114	2,048	2,053	-3.07%	19,397	-	-1.44%	-	-
02/03	2,089	2,122	2,086	2,118	+4.03%	5,018	-	+1.83%	-	-
02/02	2,082	2,100	2,035	2,036	-1.74%	5,123	-	-1.88%	-	-
01/30	2,095	2,095	2,051	2,072	-1.29%	14,220	-	-0.05%	-	-
01/29	2,107	2,109	2,075	2,099	+0.43%	50,962	-	+1.45%	-	-
01/28	2,100	2,100	2,068	2,090	-0.76%	18,366	-	+1.31%	-	-
01/27	2,070	2,106	2,059	2,106	+2.03%	14,971	-	+2.38%	-	-
01/26	2,098	2,098	2,063	2,064	-2.04%	12,005	-	+0.63%	-	-
01/23	2,136	2,139	2,104	2,107	-0.33%	29,337	-	+2.93%	-	-
01/22	2,154	2,154	2,101	2,114	+1%	9,067	-	+3.48%	-	-
01/21	2,083	2,093	2,064	2,093	-0.57%	7,425	-	+2.65%	-	-
01/20	2,147	2,147	2,090	2,105	-1.91%	4,078	-	+3.44%	-	-
01/19	2,158	2,158	2,121	2,146	-0.56%	7,982	-	+5.66%	-	-
01/16	2,183	2,183	2,139	2,158	-1.51%	10,910	-	+6.57%	-	-
01/15	2,197	2,197	2,129	2,191	+2.05%	49,372	-	+8.52%	-	-
01/14	2,146	2,153	2,122	2,147	+1.42%	9,212	-	+6.71%	-	-
01/13	2,126	2,126	2,096	2,117	+3.37%	7,675	-	+5.48%	-	-
01/09	2,049	2,049	2,012	2,048	+1.14%	4,561	-	+2.3%	-	-
01/08	2,073	2,073	2,024	2,025	-2.27%	2,600	-	+1.3%	-	-
01/07	2,090	2,090	2,052	2,072	-0.48%	5,350	-	+3.81%	-	-
01/06	2,078	2,082	2,058	2,082	+1.56%	8,581	-	+4.47%	-	-
01/05	2,020	2,051	2,020	2,050	+3.54%	8,843	-	+3.07%	-	-
2025
12/30	1,985	1,991	1,980	1,980	-0.3%	3,205	-	-0.3%	-	-
12/29	2,008	2,008	1,983	1,986	-1%	5,212	-	+0.05%	-	-
12/26	1,991	2,006	1,991	2,006	+0.8%	19,268	-	+1.16%	-	-
12/25	1,986	1,990	1,981	1,990	+0.3%	777	-	+0.4%	-	-
12/24	1,998	1,998	1,979	1,984	-0.15%	5,870	-	+0.25%	-	-
12/23	2,005	2,005	1,979	1,987	+0.35%	9,464	-	+0.51%	-	-
12/22	2,004	2,004	1,966	1,980	+1.38%	8,937	-	+0.1%	-	-
12/19	1,950	1,957	1,941	1,953	+0.93%	22,156	-	-1.36%	-	-
12/18	1,949	1,949	1,913	1,935	-1.02%	4,975	-	-2.42%	-	-
12/17	1,983	1,983	1,935	1,955	-0.41%	1,610	-	-1.61%	-	-
12/16	1,976	1,980	1,953	1,963	-2.39%	3,595	-	-1.36%	-	-
12/15	2,011	2,011	1,980	2,011	+0.1%	5,129	-	+0.95%	-	-
12/12	2,023	2,023	1,975	2,009	+0.45%	4,893	-	+0.8%	-	-
12/11	2,000	2,003	1,965	2,000	+0.55%	13,684	-	+0.35%	-	-
12/10	2,024	2,024	1,985	1,989	-1.39%	5,520	-	-0.2%	-	-
12/09	2,017	2,017	2,000	2,017	+0.6%	8,852	-	+1.1%	-	-
12/08	2,015	2,015	1,994	2,005	+0.1%	7,676	-	+0.35%	-	-
12/05	2,036	2,036	1,994	2,003	-1.62%	20,810	-	+0.25%	-	-
12/04	1,976	2,038	1,976	2,036	+2.41%	6,279	-	+1.9%	-	-
12/03	1,981	1,996	1,977	1,988	+1.17%	1,350	-	-0.35%	-	-
12/02	1,962	1,971	1,961	1,965	+0.41%	1,955	-	-1.5%	-	-
12/01	1,991	1,991	1,953	1,957	-1.71%	1,446	-	-1.86%	-	-
11/28	2,016	2,032	1,985	1,991	-0.1%	3,014	-	-0.05%	-	-
11/27	1,986	2,001	1,986	1,993	+1.01%	3,253	-	+0.1%	-	-
11/26	1,970	1,982	1,953	1,973	+1.7%	11,006	-	-0.85%	-	-
11/25	1,977	1,977	1,939	1,940	+0.15%	4,212	-	-2.46%	-	-
11/21	1,948	1,960	1,930	1,937	-2.57%	20,988	-	-2.52%	-	-
11/20	1,971	2,002	1,964	1,988	+3.49%	4,325	-	+0.15%	-	-
11/19	1,940	1,958	1,909	1,921	-0.98%	82,412	-	-3.08%	-	-
11/18	2,006	2,006	1,933	1,940	-3.48%	11,609	-	-2.02%	-	-
11/17	2,001	2,010	1,990	2,010	0%	8,331	-	+1.57%	-	-
11/14	1,973	2,020	1,973	2,010	-1.71%	21,951	-	+1.67%	-	-
11/13	2,021	2,056	2,021	2,045	+1.19%	6,435	-	+3.6%	-	-
11/12	2,027	2,039	2,021	2,021	-0.35%	3,611	-	+2.59%	-	-
11/11	2,039	2,048	2,021	2,028	+0.05%	6,849	-	+3.1%	-	-
11/10	2,017	2,027	2,007	2,027	+0.35%	6,233	-	+3.47%	-	-
11/07	2,000	2,023	1,988	2,020	-0.1%	16,069	-	+3.54%	-	-
11/06	2,027	2,040	2,008	2,022	+0.6%	15,163	-	+4.12%	-	-
11/05	1,989	2,036	1,948	2,010	-1.42%	18,995	-	+3.98%	-	-
11/04	2,057	2,067	2,031	2,039	-1.5%	20,128	-	+5.92%	-	-
10/31	2,028	2,070	2,018	2,070	+3.14%	8,051	-	+8.04%	-	-
10/30	1,998	2,027	1,995	2,007	-0.25%	14,221	-	+5.3%	-	-
10/29	1,979	2,012	1,977	2,012	+2.5%	7,396	-	+5.95%	-	-
10/28	1,990	1,990	1,951	1,963	-0.96%	37,910	-	+3.81%	-	-
10/27	1,979	1,982	1,964	1,982	+2.32%	6,358	-	+5.2%	-	-
10/24	1,931	1,945	1,927	1,937	+1.1%	59,980	-	+3.2%	-	-
10/23	1,942	1,942	1,900	1,916	-2.04%	3,491	-	+2.41%	-	-
10/22	1,970	1,970	1,934	1,956	-0.56%	4,337	-	+4.82%	-	-
10/21	1,978	1,978	1,944	1,967	+0.31%	44,292	-	+5.87%	-	-
10/20	1,921	1,961	1,911	1,961	+4.25%	50,545	-	+6%	-	-
10/17	1,862	1,903	1,862	1,881	-1.1%	2,448	-	+2.17%	-	-
10/16	1,921	1,921	1,892	1,902	-0.42%	110,906	-	+3.65%	-	-
10/15	1,891	1,910	1,867	1,910	+2.47%	44,752	-	+4.54%	-	-
10/14	1,885	1,909	1,854	1,864	-3.07%	26,442	-	+2.47%	-	-
10/10	1,958	1,958	1,916	1,923	-1.59%	16,575	-	+6.18%	-	-
10/09	1,957	1,958	1,940	1,954	+0.88%	33,026	-	+8.5%	-	-
10/08	1,940	1,959	1,937	1,937	-0.26%	7,124	-	+8.21%	-	-
10/07	1,978	1,980	1,941	1,942	-0.41%	10,017	-	+9.16%	-	-

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 10月期	1,139 8/17	968 10/3	101,258 7/26	+7.17% 11/14	-6.53% 9/26
2023年 4月期	1,258 6/16	962 1/4	132,378 6/2	+8.62% 5/22	-7.25% 12/23
2024年 4月期	1,697 7/11	1,118 11/1	234,498 7/9	+8.22% 7/11	-21.44% 8/5
2025年 4月期	1,691 1/23	1,207 4/7	160,540 1/23	+10.52% 5/9	-16.63% 4/7
最新	2,124 2026/3/6		3,023	+1.19% 2,099

年間値上がり率

2023/12/29 vs 2022/12/30: 31%（1.31倍）
2024/12/30 vs 2023/12/29: 25%（1.25倍）
2025/12/30 vs 2024/12/30: 24%（1.24倍）
2026/03/06 vs 2025/12/30: 7%（1.07倍）
過去安値 962円（2023/01/04）: 121%（2.21倍）
2,124円（3/6）

2854 グローバルXテック・トップ20ー日本株式ETF

株価チャート

株価

3/6

乖離率

2025/10/07～2026/03/06

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート