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PBR（株価純資産倍率）の推移
2025/10/30～2026/03/31
株価＆PBRの推移
| 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 |
| 03/31 | 1,332 | 1,332 | 1,295 | 1,323 | -1.27% | 553 | - | -1.64% | - | - |
| 03/30 | 1,281 | 1,340 | 1,281 | 1,340 | +0.15% | 645 | - | -0.59% | - | - |
| 03/27 | 1,290 | 1,342 | 1,290 | 1,338 | +3.72% | 1,531 | - | -0.89% | - | - |
| 03/26 | 1,324 | 1,324 | 1,290 | 1,290 | -1.07% | 186 | - | -4.59% | - | - |
| 03/25 | 1,320 | 1,355 | 1,294 | 1,304 | +0.38% | 1,886 | - | -3.76% | - | - |
| 03/24 | 1,326 | 1,333 | 1,290 | 1,299 | +2.61% | 1,998 | - | -4.42% | - | - |
| 03/23 | 1,279 | 1,298 | 1,250 | 1,266 | -3.28% | 1,147 | - | -7.05% | - | - |
| 03/19 | 1,303 | 1,323 | 1,303 | 1,309 | -1.8% | 3,509 | - | -4.24% | - | - |
| 03/18 | 1,356 | 1,356 | 1,333 | 1,333 | -0.89% | 793 | - | -2.63% | - | - |
| 03/17 | 1,365 | 1,365 | 1,305 | 1,345 | +0.75% | 632 | - | -1.9% | - | - |
| 03/16 | 1,368 | 1,370 | 1,335 | 1,335 | -0.37% | 275 | - | -2.7% | - | - |
| 03/13 | 1,369 | 1,373 | 1,337 | 1,340 | -2.47% | 2,823 | - | -2.4% | - | - |
| 03/12 | 1,375 | 1,375 | 1,362 | 1,374 | +0.15% | 520 | - | 0% | - | - |
| 03/11 | 1,350 | 1,375 | 1,348 | 1,372 | +4.89% | 1,193 | - | -0.15% | - | - |
| 03/10 | 1,330 | 1,353 | 1,308 | 1,308 | +0.08% | 1,707 | - | -4.8% | - | - |
| 03/09 | 1,320 | 1,320 | 1,272 | 1,307 | -4.6% | 12,734 | - | -5.01% | - | - |
| 03/06 | 1,364 | 1,370 | 1,345 | 1,370 | +1.48% | 739 | - | -0.58% | - | - |
| 03/05 | 1,332 | 1,388 | 1,332 | 1,350 | +1.5% | 3,822 | - | -1.96% | - | - |
| 03/04 | 1,370 | 1,370 | 1,320 | 1,330 | -3.41% | 9,242 | - | -3.48% | - | - |
| 03/03 | 1,405 | 1,405 | 1,376 | 1,377 | -1.92% | 5,733 | - | -0.15% | - | - |
| 03/02 | 1,410 | 1,420 | 1,394 | 1,404 | -0.78% | 4,387 | - | +1.89% | - | - |
| 02/27 | 1,409 | 1,415 | 1,406 | 1,415 | +0.57% | 2,232 | - | +2.83% | - | - |
| 02/26 | 1,414 | 1,414 | 1,407 | 1,407 | -0.07% | 878 | - | +2.4% | - | - |
| 02/25 | 1,400 | 1,410 | 1,400 | 1,408 | +1.29% | 644 | - | +2.62% | - | - |
| 02/24 | 1,385 | 1,395 | 1,384 | 1,390 | +0.36% | 610 | - | +1.39% | - | - |
| 02/20 | 1,394 | 1,394 | 1,381 | 1,385 | -0.72% | 427 | - | +1.17% | - | - |
| 02/19 | 1,390 | 1,395 | 1,390 | 1,395 | +0.5% | 1,235 | - | +1.9% | - | - |
| 02/18 | 1,383 | 1,389 | 1,382 | 1,388 | +0.95% | 1,730 | - | +1.54% | - | - |
| 02/17 | 1,377 | 1,389 | 1,329 | 1,375 | -0.43% | 919 | - | +0.66% | - | - |
| 02/16 | 1,400 | 1,400 | 1,377 | 1,381 | -0.29% | 1,405 | - | +1.1% | - | - |
| 02/13 | 1,379 | 1,450 | 1,366 | 1,385 | +0.36% | 1,462 | - | +1.54% | - | - |
| 02/12 | 1,375 | 1,382 | 1,375 | 1,380 | -0.07% | 1,183 | - | +1.17% | - | - |
| 02/10 | 1,390 | 1,390 | 1,376 | 1,381 | +0.36% | 3,274 | - | +1.32% | - | - |
| 02/09 | 1,430 | 1,430 | 1,376 | 1,376 | +0.81% | 1,054 | - | +1.03% | - | - |
| 02/06 | 1,367 | 1,368 | 1,362 | 1,365 | -0.15% | 2,094 | - | +0.37% | - | - |
| 02/05 | 1,390 | 1,390 | 1,365 | 1,367 | -0.07% | 863 | - | +0.51% | - | - |
| 02/04 | 1,373 | 1,373 | 1,367 | 1,368 | -0.07% | 903 | - | +0.66% | - | - |
| 02/03 | 1,355 | 1,371 | 1,355 | 1,369 | +0.66% | 4,963 | - | +0.88% | - | - |
| 02/02 | 1,343 | 1,372 | 1,343 | 1,360 | -0.07% | 393 | - | +0.29% | - | - |
| 01/30 | 1,372 | 1,372 | 1,361 | 1,361 | -0.29% | 18 | - | +0.52% | - | - |
| 01/29 | 1,372 | 1,372 | 1,363 | 1,365 | +1.11% | 1,629 | - | +0.96% | - | - |
| 01/28 | 1,390 | 1,390 | 1,350 | 1,350 | -0.74% | 3,711 | - | 0% | - | - |
| 01/27 | 1,352 | 1,362 | 1,352 | 1,360 | +0.15% | 6,352 | - | +0.89% | - | - |
| 01/26 | 1,365 | 1,365 | 1,356 | 1,358 | +0.97% | 1,978 | - | +0.89% | - | - |
| 01/23 | 1,363 | 1,365 | 1,345 | 1,345 | -1.25% | 2,253 | - | +0.15% | - | - |
| 01/22 | 1,368 | 1,368 | 1,332 | 1,362 | +0.29% | 5,211 | - | +1.49% | - | - |
| 01/21 | 1,350 | 1,358 | 1,350 | 1,358 | -0.8% | 4,368 | - | +1.34% | - | - |
| 01/20 | 1,369 | 1,369 | 1,356 | 1,369 | -0.07% | 417 | - | +2.32% | - | - |
| 01/19 | 1,375 | 1,375 | 1,358 | 1,370 | +0.44% | 377 | - | +2.62% | - | - |
| 01/16 | 1,363 | 1,364 | 1,362 | 1,364 | +0.22% | 393 | - | +2.4% | - | - |
| 01/15 | 1,368 | 1,368 | 1,360 | 1,361 | -0.51% | 4,151 | - | +2.33% | - | - |
| 01/14 | 1,375 | 1,375 | 1,361 | 1,368 | +0.29% | 3,087 | - | +3.01% | - | - |
| 01/13 | 1,379 | 1,379 | 1,359 | 1,364 | +0.66% | 1,433 | - | +2.94% | - | - |
| 01/09 | 1,368 | 1,368 | 1,340 | 1,355 | +0.89% | 2,338 | - | +2.5% | - | - |
| 01/08 | 1,365 | 1,365 | 1,340 | 1,343 | -1.97% | 141 | - | +1.82% | - | - |
| 01/07 | 1,380 | 1,380 | 1,340 | 1,370 | 0% | 1,090 | - | +4.1% | - | - |
| 01/06 | 1,376 | 1,376 | 1,339 | 1,370 | +1.56% | 530 | - | +4.34% | - | - |
| 01/05 | 1,340 | 1,349 | 1,338 | 1,349 | +0.67% | 2,116 | - | +2.98% | - | - |
| 2025 |
| 12/30 | 1,363 | 1,399 | 1,327 | 1,340 | -1.76% | 1,810 | - | +2.52% | - | - |
| 12/29 | 1,350 | 1,364 | 1,328 | 1,364 | +2.33% | 1,499 | - | +4.68% | - | - |
| 12/26 | 1,338 | 1,338 | 1,329 | 1,333 | +0.53% | 629 | - | +2.62% | - | - |
| 12/25 | 1,326 | 1,327 | 1,322 | 1,326 | 0% | 1,275 | - | +2.31% | - | - |
| 12/24 | 1,335 | 1,337 | 1,324 | 1,326 | +0.15% | 2,708 | - | +2.55% | - | - |
| 12/23 | 1,310 | 1,325 | 1,310 | 1,324 | +1.15% | 1,190 | - | +2.64% | - | - |
| 12/22 | 1,323 | 1,323 | 1,309 | 1,309 | 0% | 234 | - | +1.55% | - | - |
| 12/19 | 1,310 | 1,310 | 1,257 | 1,309 | +0.93% | 359 | - | +1.63% | - | - |
| 12/18 | 1,303 | 1,303 | 1,288 | 1,297 | -0.54% | 188 | - | +0.78% | - | - |
| 12/17 | 1,312 | 1,312 | 1,296 | 1,304 | +0.38% | 1,195 | - | +1.32% | - | - |
| 12/16 | 1,311 | 1,311 | 1,299 | 1,299 | -0.99% | 756 | - | +1.01% | - | - |
| 12/15 | 1,290 | 1,312 | 1,290 | 1,312 | 0% | 95 | - | +2.1% | - | - |
| 12/12 | 1,315 | 1,315 | 1,308 | 1,312 | +0.92% | 1,616 | - | +2.26% | - | - |
| 12/11 | 1,305 | 1,312 | 1,294 | 1,300 | -0.31% | 3,285 | - | +1.48% | - | - |
| 12/10 | 1,314 | 1,314 | 1,304 | 1,304 | -0.08% | 803 | - | +1.88% | - | - |
| 12/09 | 1,304 | 1,309 | 1,304 | 1,305 | +0.08% | 913 | - | +2.03% | - | - |
| 12/08 | 1,282 | 1,304 | 1,282 | 1,304 | +0.23% | 438 | - | +2.03% | - | - |
| 12/05 | 1,310 | 1,310 | 1,297 | 1,301 | -0.69% | 368 | - | +1.88% | - | - |
| 12/04 | 1,280 | 1,310 | 1,280 | 1,310 | +1.39% | 938 | - | +2.75% | - | - |
| 12/03 | 1,297 | 1,297 | 1,284 | 1,292 | +1.1% | 857 | - | +1.41% | - | - |
| 12/02 | 1,273 | 1,282 | 1,273 | 1,278 | +0.47% | 819 | - | +0.39% | - | - |
| 12/01 | 1,288 | 1,292 | 1,272 | 1,272 | -1.47% | 882 | - | 0% | - | - |
| 11/28 | 1,294 | 1,294 | 1,288 | 1,291 | +0.16% | 25 | - | +1.57% | - | - |
| 11/27 | 1,285 | 1,290 | 1,285 | 1,289 | +1.1% | 233 | - | +1.42% | - | - |
| 11/26 | 1,274 | 1,277 | 1,272 | 1,275 | +2.82% | 512 | - | +0.39% | - | - |
| 11/25 | 1,311 | 1,311 | 1,240 | 1,240 | -0.88% | 1,527 | - | -2.36% | - | - |
| 11/21 | 1,284 | 1,284 | 1,249 | 1,251 | -1.81% | 1,784 | - | -1.5% | - | - |
| 11/20 | 1,274 | 1,285 | 1,274 | 1,274 | +1.76% | 1,011 | - | +0.31% | - | - |
| 11/19 | 1,282 | 1,282 | 1,245 | 1,252 | -0.16% | 387 | - | -1.34% | - | - |
| 11/18 | 1,299 | 1,389 | 1,252 | 1,254 | -3.39% | 3,984 | - | -1.1% | - | - |
| 11/17 | 1,298 | 1,298 | 1,237 | 1,298 | +1.09% | 268 | - | +2.2% | - | - |
| 11/14 | 1,268 | 1,303 | 1,246 | 1,284 | +0.16% | 641 | - | +1.18% | - | - |
| 11/13 | 1,282 | 1,282 | 1,280 | 1,282 | +0.08% | 594 | - | +1.1% | - | - |
| 11/12 | 1,281 | 1,281 | 1,279 | 1,281 | +0.08% | 3,121 | - | +1.03% | - | - |
| 11/11 | 1,280 | 1,280 | 1,278 | 1,280 | +0.08% | 657 | - | +0.95% | - | - |
| 11/10 | 1,276 | 1,279 | 1,276 | 1,279 | +0.87% | 214 | - | +0.95% | - | - |
| 11/07 | 1,271 | 1,271 | 1,268 | 1,268 | -0.39% | 31 | - | +0.08% | - | - |
| 11/06 | 1,272 | 1,275 | 1,271 | 1,273 | +0.47% | 404 | - | +0.55% | - | - |
| 11/05 | 1,271 | 1,271 | 1,255 | 1,267 | -0.63% | 283 | - | +0.08% | - | - |
| 11/04 | 1,278 | 1,279 | 1,275 | 1,275 | -0.08% | 2,005 | - | +0.71% | - | - |
| 10/31 | 1,277 | 1,277 | 1,275 | 1,276 | +0.39% | 37 | - | +0.87% | - | - |
| 10/30 | 1,273 | 1,276 | 1,271 | 1,271 | -0.24% | 560 | - | +0.55% | - | - |
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。
