グローバルX日経225カバード・コールETF(プレミアム再投資型)（2858）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追え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

株価

9/11

前日 (9/10): 1,503
始値: 1,543
高値: 1,549
安値: 1,450
終値 -0.86%: 1,490
出来高 -17.2%: 1,329

乖離率

株価（5日） 移動平均値: -1.52%
1,513
株価（25日） 移動平均値: -2.04%
1,521
出来高（5日） 移動平均値: -4.25%
1,388

2026/04/17～2026/09/11

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
09/11	1,543	1,549	1,450	1,490	-0.86%	1,329	-	-2.04%	-	-
09/10	1,510	1,510	1,482	1,503	-0.13%	1,605	-	-1.18%	-	-
09/09	1,528	1,528	1,502	1,505	-1.63%	1,479	-	-1.12%	-	-
09/08	1,535	1,540	1,512	1,530	-0.33%	227	-	+0.66%	-	-
09/07	1,520	1,537	1,520	1,535	+2.33%	2,298	-	+1.12%	-	-
09/04	1,489	1,504	1,488	1,500	+1.69%	464	-	-0.99%	-	-
09/03	1,497	1,497	1,471	1,475	-1.47%	595	-	-2.45%	-	-
09/02	1,520	1,520	1,482	1,497	-2.22%	1,314	-	-0.86%	-	-
09/01	1,523	1,531	1,512	1,531	+0.46%	824	-	+1.53%	-	-
08/31	1,534	1,534	1,489	1,524	-0.72%	827	-	+1.26%	-	-
08/28	1,528	1,535	1,518	1,535	+0.39%	1,177	-	+2.06%	-	-
08/27	1,529	1,530	1,510	1,529	+0.66%	181	-	+1.8%	-	-
08/26	1,519	1,519	1,500	1,519	+0.46%	248	-	+1.27%	-	-
08/25	1,499	1,512	1,483	1,512	+0.8%	1,459	-	+0.87%	-	-
08/24	1,517	1,519	1,498	1,500	-0.66%	1,495	-	+0.27%	-	-
08/21	1,517	1,517	1,477	1,510	-0.53%	459	-	+1%	-	-
08/20	1,530	1,530	1,495	1,518	-1.04%	1,218	-	+1.47%	-	-
08/19	1,510	1,534	1,485	1,534	-0.97%	1,064	-	+2.61%	-	-
08/18	1,555	1,555	1,525	1,549	-0.39%	900	-	+3.68%	-	-
08/17	1,574	1,574	1,538	1,555	+0.58%	382	-	+4.15%	-	-
08/14	1,560	1,561	1,532	1,546	-0.83%	188	-	+3.62%	-	-
08/13	1,555	1,559	1,555	1,559	+0.97%	1,389	-	+4.49%	-	-
08/12	1,528	1,544	1,528	1,544	+1.11%	472	-	+3.62%	-	-
08/10	1,523	1,528	1,517	1,527	+1.8%	195	-	+2.55%	-	-
08/07	1,505	1,505	1,485	1,500	+0.13%	658	-	+0.74%	-	-
08/06	1,508	1,508	1,439	1,498	-0.66%	638	-	+0.54%	-	-
08/05	1,498	1,508	1,493	1,508	+3.08%	1,407	-	+1.21%	-	-
08/04	1,480	1,480	1,436	1,463	-0.48%	97	-	-1.88%	-	-
08/03	1,480	1,480	1,422	1,470	-0.2%	320	-	-1.47%	-	-
07/31	1,496	1,496	1,457	1,473	+3.3%	7,228	-	-1.41%	-	-
07/30	1,392	1,435	1,392	1,426	+0.49%	949	-	-4.68%	-	-
07/29	1,420	1,450	1,376	1,419	-2.14%	3,729	-	-5.34%	-	-
07/28	1,458	1,458	1,410	1,450	-1.29%	1,662	-	-3.53%	-	-
07/27	1,479	1,479	1,455	1,469	-1.28%	699	-	-2.39%	-	-
07/24	1,488	1,488	1,455	1,488	0%	2,244	-	-1.26%	-	-
07/23	1,500	1,500	1,488	1,488	+0.47%	693	-	-1.33%	-	-
07/22	1,490	1,503	1,481	1,481	-0.07%	1,421	-	-1.86%	-	-
07/21	1,478	1,483	1,459	1,482	+3.56%	296	-	-1.79%	-	-
07/17	1,496	1,496	1,419	1,431	-4.47%	3,297	-	-5.29%	-	-
07/16	1,500	1,500	1,489	1,498	-1.25%	2,240	-	-1.12%	-	-
07/15	1,513	1,530	1,477	1,517	+1%	704	-	+0.13%	-	-
07/14	1,505	1,505	1,490	1,502	+0.47%	451	-	-0.73%	-	-
07/13	1,542	1,542	1,473	1,495	-2.99%	1,962	-	-1.19%	-	-
07/10	1,545	1,545	1,507	1,541	+0.52%	1,270	-	+1.92%	-	-
07/09	1,548	1,548	1,511	1,533	+0.07%	174	-	+1.52%	-	-
07/08	1,545	1,545	1,511	1,532	+0.92%	527	-	+1.59%	-	-
07/07	1,540	1,540	1,516	1,518	-0.13%	204	-	+0.8%	-	-
07/06	1,521	1,521	1,500	1,520	+0.26%	57	-	+1.06%	-	-
07/03	1,522	1,522	1,480	1,516	-0.46%	342	-	+0.93%	-	-
07/02	1,529	1,529	1,490	1,523	+0.59%	664	-	+1.47%	-	-
07/01	1,526	1,526	1,514	1,514	-0.13%	286	-	+1%	-	-
06/30	1,540	1,540	1,490	1,516	+0.73%	667	-	+1.2%	-	-
06/29	1,510	1,535	1,505	1,505	-0.73%	420	-	+0.6%	-	-
06/26	1,518	1,518	1,495	1,516	+0.33%	924	-	+1.4%	-	-
06/25	1,516	1,516	1,510	1,511	-0.07%	1,004	-	+1.21%	-	-
06/24	1,495	1,512	1,495	1,512	-0.2%	889	-	+1.48%	-	-
06/23	1,519	1,519	1,498	1,515	+0.26%	415	-	+1.88%	-	-
06/22	1,480	1,529	1,480	1,511	-0.59%	2,617	-	+1.96%	-	-
06/19	1,507	1,520	1,507	1,520	+0.73%	691	-	+2.77%	-	-
06/18	1,510	1,530	1,508	1,509	+0.13%	1,247	-	+2.17%	-	-
06/17	1,499	1,507	1,499	1,507	+0.94%	2,113	-	+2.17%	-	-
06/16	1,543	1,543	1,493	1,493	-2.1%	2,009	-	+1.36%	-	-
06/15	1,490	1,530	1,490	1,525	+0.66%	2,668	-	+3.67%	-	-
06/12	1,510	1,516	1,504	1,515	+1.07%	1,883	-	+2.99%	-	-
06/11	1,511	1,511	1,473	1,499	+1.22%	2,252	-	+1.9%	-	-
06/10	1,460	1,485	1,460	1,481	-0.4%	283	-	+0.68%	-	-
06/09	1,472	1,487	1,472	1,487	+1.02%	2,131	-	+1.23%	-	-
06/08	1,520	1,526	1,466	1,472	-1.08%	15,873	-	+0.34%	-	-
06/05	1,510	1,510	1,486	1,488	+0.07%	129	-	+1.5%	-	-
06/04	1,495	1,495	1,486	1,487	-0.13%	190	-	+1.57%	-	-
06/03	1,490	1,490	1,486	1,489	+0.54%	1,669	-	+1.85%	-	-
06/02	1,465	1,495	1,465	1,481	+1.3%	417	-	+1.44%	-	-
06/01	1,482	1,495	1,450	1,462	-1.35%	333	-	+0.27%	-	-
05/29	1,494	1,494	1,462	1,482	+0.68%	616	-	+1.72%	-	-
05/28	1,503	1,503	1,464	1,472	-1.08%	1,563	-	+1.17%	-	-
05/27	1,509	1,509	1,467	1,488	+0.27%	711	-	+2.34%	-	-
05/26	1,503	1,503	1,460	1,484	+0.61%	1,535	-	+2.27%	-	-
05/25	1,460	1,475	1,460	1,475	+1.3%	1,361	-	+1.79%	-	-
05/22	1,447	1,456	1,445	1,456	+1.18%	3,454	-	+0.62%	-	-
05/21	1,426	1,440	1,426	1,439	+0.91%	1,489	-	-0.42%	-	-
05/20	1,412	1,426	1,388	1,426	+1.06%	1,919	-	-1.25%	-	-
05/19	1,450	1,450	1,411	1,411	-1.33%	580	-	-2.22%	-	-
05/18	1,500	1,503	1,418	1,430	-2.99%	9,719	-	-0.69%	-	-
05/15	1,475	1,475	1,446	1,474	+0.96%	84	-	+2.5%	-	-
05/14	1,455	1,460	1,455	1,460	+0.83%	3,201	-	+1.88%	-	-
05/13	1,410	1,448	1,410	1,448	+0.56%	2,098	-	+1.33%	-	-
05/12	1,525	1,525	1,439	1,440	-5.26%	3,225	-	+1.05%	-	-
05/11	1,563	1,563	1,501	1,520	-0.2%	111	-	+6.89%	-	-
05/08	1,495	1,523	1,494	1,523	+1.67%	306	-	+7.71%	-	-
05/07	1,426	1,525	1,426	1,498	+3.96%	10,996	-	+6.47%	-	-
05/01	1,440	1,441	1,435	1,441	+0.07%	3,954	-	+2.93%	-	-
04/30	1,454	1,454	1,432	1,440	+0.21%	245	-	+3.3%	-	-
04/28	1,437	1,437	1,433	1,437	0%	529	-	+3.46%	-	-
04/27	1,442	1,442	1,430	1,437	-0.35%	612	-	+3.9%	-	-
04/24	1,434	1,442	1,427	1,442	+0.98%	526	-	+4.8%	-	-
04/23	1,422	1,429	1,422	1,428	-0.49%	319	-	+4.16%	-	-
04/22	1,416	1,435	1,416	1,435	-0.21%	2,136	-	+4.97%	-	-
04/21	1,435	1,438	1,425	1,438	+0.98%	708	-	+5.43%	-	-
04/20	1,435	1,435	1,422	1,424	-1.73%	1,567	-	+4.78%	-	-
04/17	1,457	1,457	1,423	1,449	+1.54%	1,642	-	+6.86%	-	-

グローバルX日経225カバード・コールETF(プレミアム再投資型)（2858）の株価チャート

株価

9/11

乖離率

2026/04/17～2026/09/11

株価推移

開示資料

決算

株式

チャート