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新規登録の受付は残り5日本日23:59まで無料で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

10/28

前日 (10/27): 1,462
始値: 1,480
高値: 1,484
安値: 1,462
終値 ±0%: 1,462
出来高 -47.55%: 246

乖離率

株価（5日） 移動平均値: 0%
1,462
株価（25日） 移動平均値: -3.5%
1,515
出来高（5日） 移動平均値: -83.37%
1,479

2026/06/03～2026/10/28

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
10/28	1,480	1,484	1,462	1,462	0%	246	-	-3.5%	-	-
10/27	1,459	1,465	1,454	1,462	+1.53%	469	-	-3.56%	-	-
10/26	1,433	1,449	1,428	1,440	-1.57%	2,800	-	-5.08%	-	-
10/23	1,441	1,463	1,417	1,463	-1.42%	2,178	-	-3.62%	-	-
10/22	1,499	1,499	1,449	1,484	-1.33%	1,704	-	-2.3%	-	-
10/21	1,546	1,546	1,492	1,504	+1.08%	853	-	-0.99%	-	-
10/20	1,505	1,505	1,477	1,488	-0.87%	754	-	-2.04%	-	-
10/19	1,521	1,521	1,474	1,501	-1.05%	1,935	-	-1.18%	-	-
10/16	1,531	1,531	1,502	1,517	+1.13%	5,447	-	-0.26%	-	-
10/15	1,502	1,520	1,480	1,500	-0.33%	5,028	-	-1.38%	-	-
10/14	1,548	1,570	1,486	1,505	-2.84%	7,986	-	-1.05%	-	-
10/13	1,580	1,580	1,533	1,549	-1.09%	3,353	-	+1.91%	-	-
10/09	1,550	1,566	1,549	1,566	+0.97%	795	-	+3.16%	-	-
10/08	1,525	1,552	1,525	1,551	0%	1,739	-	+2.24%	-	-
10/07	1,551	1,551	1,549	1,551	-0.06%	4,299	-	+2.31%	-	-
10/06	1,550	1,552	1,549	1,552	+0.13%	397	-	+2.44%	-	-
10/05	1,566	1,566	1,535	1,550	+0.19%	369	-	+2.38%	-	-
10/02	1,563	1,563	1,545	1,547	-0.06%	325	-	+2.25%	-	-
10/01	1,574	1,574	1,543	1,548	+0.52%	344	-	+2.45%	-	-
09/30	1,532	1,540	1,532	1,540	+1.18%	682	-	+2.05%	-	-
09/29	1,533	1,533	1,517	1,522	-0.07%	1,054	-	+0.93%	-	-
09/28	1,533	1,533	1,523	1,523	-0.2%	842	-	+0.99%	-	-
09/25	1,528	1,528	1,517	1,526	+0.53%	214	-	+1.13%	-	-
09/24	1,528	1,528	1,501	1,518	+0.73%	1,366	-	+0.6%	-	-
09/18	1,488	1,509	1,488	1,507	+1.34%	494	-	-0.26%	-	-
09/17	1,498	1,498	1,485	1,487	+0.41%	280	-	-1.72%	-	-
09/16	1,499	1,499	1,473	1,481	+0.47%	1,044	-	-2.24%	-	-
09/15	1,500	1,500	1,465	1,474	0%	269	-	-2.9%	-	-
09/14	1,500	1,500	1,456	1,474	-1.07%	1,684	-	-3.03%	-	-
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%	-	-

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

10/28

乖離率

2026/06/03～2026/10/28

株価推移

開示資料

決算

株式

チャート