時価総額

2025/10/07～2026/03/06

株価＆時価総額の推移

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
03/06	1,013	1,014	1,011	1,013	+0.3%	30,069	-	+0.4%	-	-
03/05	1,015	1,015	1,009	1,010	+0.3%	18,253	-	+0.2%	-	-
03/04	1,015	1,015	1,006	1,007	-0.79%	39,713	-	-0.2%	-	-
03/03	1,016	1,020	1,013	1,015	+0.59%	36,703	-	+0.59%	-	-
03/02	1,013	1,013	1,006	1,009	-0.49%	92,319	-	-0.2%	-	-
02/27	1,015	1,015	1,011	1,014	-0.29%	17,045	-	+0.2%	-	-
02/26	1,018	1,019	1,016	1,017	+0.1%	22,151	-	+0.39%	-	-
02/25	1,016	1,017	1,010	1,016	+0.89%	65,590	-	+0.3%	-	-
02/24	1,005	1,009	1,003	1,007	-0.59%	27,889	-	-0.69%	-	-
02/20	1,011	1,015	1,011	1,013	-0.3%	29,101	-	-0.2%	-	-
02/19	1,009	1,017	1,008	1,016	+1.3%	51,887	-	0%	-	-
02/18	1,000	1,006	1,000	1,003	+0.7%	33,663	-	-1.38%	-	-
02/17	1,001	1,003	995	996	-0.3%	65,612	-	-2.16%	-	-
02/16	995	1,001	995	999	+0.81%	57,709	-	-1.96%	-	-
02/13	992	992	987	991	-1%	93,338	-	-2.75%	-	-
02/12	1,002	1,002	993	1,001	-0.69%	117,671	-	-1.86%	-	-
02/10	1,013	1,013	1,005	1,008	-0.2%	47,887	-	-1.27%	-	-
02/09	1,016	1,018	1,010	1,010	-0.2%	46,134	-	-1.08%	-	-
02/06	1,014	1,014	1,008	1,012	-0.78%	107,994	-	-0.88%	-	-
02/05	1,016	1,023	1,016	1,020	+0.39%	92,062	-	0%	-	-
02/04	1,014	1,016	1,011	1,016	+0.1%	10,639	-	-0.39%	-	-
02/03	1,012	1,015	1,011	1,015	+0.89%	22,014	-	-0.39%	-	-
02/02	1,003	1,011	1,003	1,006	+0.3%	103,734	-	-1.18%	-	-
01/30	1,004	1,005	1,000	1,003	-0.1%	39,068	-	-1.47%	-	-
01/29	1,005	1,006	1,001	1,004	+0.1%	28,915	-	-1.38%	-	-
01/28	1,010	1,012	1,003	1,003	-1.57%	60,581	-	-1.47%	-	-
01/27	1,013	1,019	1,013	1,019	+0.1%	33,129	-	+0.1%	-	-
01/26	1,021	1,022	1,010	1,018	-2.77%	77,862	-	+0.1%	-	-
01/23	1,043	1,047	1,043	1,047	+0.58%	16,495	-	+3.05%	-	-
01/22	1,039	1,044	1,038	1,041	+0.77%	32,028	-	+2.76%	-	-
01/21	1,028	1,033	1,028	1,033	+0.49%	21,094	-	+2.08%	-	-
01/20	1,032	1,032	1,027	1,028	-0.29%	55,882	-	+1.78%	-	-
01/19	1,033	1,033	1,026	1,031	-0.77%	60,861	-	+2.18%	-	-
01/16	1,038	1,042	1,038	1,039	+0.1%	43,962	-	+3.18%	-	-
01/15	1,040	1,040	1,036	1,038	-0.19%	119,620	-	+3.28%	-	-
01/14	1,037	1,040	1,037	1,040	+0.97%	92,127	-	+3.69%	-	-
01/13	1,026	1,034	1,026	1,030	+1.28%	80,937	-	+2.9%	-	-
01/09	1,019	1,019	1,017	1,017	+0.2%	49,319	-	+1.7%	-	-
01/08	1,015	1,016	1,013	1,015	-0.2%	23,397	-	+1.6%	-	-
01/07	1,016	1,020	1,015	1,017	+0.39%	21,263	-	+2.01%	-	-
01/06	1,013	1,015	1,012	1,013	-0.2%	28,762	-	+1.71%	-	-
01/05	1,003	1,016	1,003	1,015	+1.5%	198,664	-	+1.91%	-	-
2025
12/30	1,005	1,005	998	1,000	-0.3%	30,503	-	+0.5%	-	-
12/29	1,004	1,004	1,000	1,003	+0.3%	13,478	-	+0.91%	-	-
12/26	999	1,003	999	1,000	0%	16,408	-	+0.7%	-	-
12/25	997	1,004	997	1,000	+0.4%	12,620	-	+0.7%	-	-
12/24	1,002	1,002	996	996	-0.8%	41,923	-	+0.4%	-	-
12/23	1,009	1,009	1,001	1,004	-0.5%	28,775	-	+1.21%	-	-
12/22	1,005	1,012	1,005	1,009	+1.1%	99,623	-	+1.82%	-	-
12/19	997	1,001	997	998	+0.4%	45,440	-	+0.81%	-	-
12/18	993	996	992	994	+0.2%	20,901	-	+0.4%	-	-
12/17	989	993	988	992	+0.2%	14,019	-	+0.2%	-	-
12/16	993	993	987	990	0%	44,831	-	0%	-	-
12/15	996	997	990	990	-0.7%	29,536	-	0%	-	-
12/12	997	1,001	997	997	+0.4%	47,927	-	+0.81%	-	-
12/11	994	997	992	993	-0.2%	46,414	-	+0.4%	-	-
12/10	996	998	994	995	+0.4%	63,442	-	+0.61%	-	-
12/09	991	992	989	991	0%	37,978	-	+0.3%	-	-
12/08	992	992	989	991	+0.41%	61,478	-	+0.2%	-	-
12/05	990	990	986	987	-0.5%	27,807	-	-0.2%	-	-
12/04	993	994	990	992	-0.1%	22,717	-	+0.3%	-	-
12/03	990	995	990	993	+0.51%	41,734	-	+0.3%	-	-
12/02	985	990	985	988	+0.1%	124,935	-	-0.2%	-	-
12/01	995	995	985	987	-0.6%	217,696	-	-0.3%	-	-
11/28	996	997	992	993	0%	67,776	-	+0.3%	-	-
11/27	994	995	992	993	+0.2%	64,462	-	+0.3%	-	-
11/26	989	991	987	991	+0.71%	96,858	-	+0.1%	-	-
11/25	981	987	981	984	+0.31%	148,214	-	-0.61%	-	-
11/21	985	985	981	981	-1.7%	69,403	-	-0.81%	-	-
11/20	985	998	985	998	+1.84%	169,214	-	+0.91%	-	-
11/19	977	981	977	980	+0.1%	77,905	-	-0.91%	-	-
11/18	983	983	976	979	-0.81%	94,720	-	-1.01%	-	-
11/17	983	987	982	987	+0.51%	110,633	-	-0.2%	-	-
11/14	987	989	982	982	-1.31%	62,282	-	-0.81%	-	-
11/13	996	997	993	995	-0.1%	85,355	-	+0.4%	-	-
11/12	992	996	990	996	+0.4%	44,594	-	+0.5%	-	-
11/11	987	994	987	992	+0.51%	24,221	-	+0.1%	-	-
11/10	980	987	980	987	+0.71%	75,154	-	-0.3%	-	-
11/07	983	983	975	980	-1.01%	98,071	-	-0.91%	-	-
11/06	990	993	988	990	+0.41%	34,094	-	+0.1%	-	-
11/05	986	987	980	986	0%	41,527	-	-0.2%	-	-
11/04	1,000	1,000	986	986	-1.4%	129,173	-	-0.2%	-	-
10/31	1,000	1,000	996	1,000	+0.4%	68,870	-	+1.32%	-	-
10/30	997	999	993	996	-0.2%	93,689	-	+0.91%	-	-
10/29	997	999	991	998	+0.2%	69,117	-	+1.22%	-	-
10/28	1,000	1,002	995	996	-0.6%	28,444	-	+1.01%	-	-
10/27	1,000	1,004	1,000	1,002	+0.7%	73,419	-	+1.73%	-	-
10/24	994	999	993	995	+0.4%	53,027	-	+1.12%	-	-
10/23	990	995	989	991	-0.3%	27,235	-	+0.81%	-	-
10/22	990	994	988	994	+0.91%	57,328	-	+1.12%	-	-
10/21	985	990	984	985	+0.72%	83,225	-	+0.31%	-	-
10/20	976	980	976	978	+1.03%	91,465	-	-0.31%	-	-
10/17	977	977	968	968	-1.83%	169,792	-	-1.33%	-	-
10/16	987	987	981	986	+0.2%	48,235	-	+0.51%	-	-
10/15	989	989	982	984	-0.1%	40,394	-	+0.31%	-	-
10/14	986	990	980	985	-1.2%	155,860	-	+0.51%	-	-
10/10	1,000	1,001	995	997	-0.8%	27,790	-	+1.84%	-	-
10/09	1,004	1,005	1,000	1,005	+0.1%	56,592	-	+2.76%	-	-
10/08	998	1,006	998	1,004	+1.11%	73,816	-	+2.87%	-	-
10/07	990	993	990	993	+0.4%	46,314	-	+1.95%	-	-

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
2023年 3月期	1,032 11/24	857 5/17	371,303 5/9
2024年 3月期	1,090 7/4	885 10/31	281,352 8/5
2025年 3月期	1,075 11/6	855 4/22	278,484 4/9
最新	1,013 2026/3/6		30,069

2866 グローバルX米国優先証券ETF

時価総額

2025/10/07～2026/03/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート