グローバルX S&P500・カバード・コールETF（2868）の時価総額の推移

β版IRBANKでは、ROE分解・同業比較・PERバンドがさらに詳しく見られる新規登録の受付は残り6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

2026/06/02～2026/10/27

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
10/27	1,132	1,136	1,132	1,134	+0.8%	62,367	-	-0.53%	-	-
10/26	1,122	1,126	1,121	1,125	-0.18%	44,857	-	-1.23%	-	-
10/23	1,123	1,127	1,119	1,127	-0.27%	72,654	-	-0.97%	-	-
10/22	1,142	1,142	1,130	1,130	-0.53%	29,976	-	-0.62%	-	-
10/21	1,141	1,147	1,136	1,136	-0.18%	148,412	-	0%	-	-
10/20	1,142	1,142	1,136	1,138	-0.61%	50,847	-	+0.26%	-	-
10/19	1,140	1,145	1,139	1,145	-0.09%	24,632	-	+1.06%	-	-
10/16	1,145	1,146	1,145	1,146	+0.17%	14,263	-	+1.24%	-	-
10/15	1,144	1,144	1,140	1,144	-0.09%	104,876	-	+1.06%	-	-
10/14	1,148	1,148	1,145	1,145	-0.09%	17,747	-	+1.24%	-	-
10/13	1,147	1,148	1,145	1,146	0%	69,738	-	+1.33%	-	-
10/09	1,144	1,146	1,142	1,146	+0.09%	21,194	-	+1.33%	-	-
10/08	1,144	1,146	1,140	1,145	-0.87%	51,425	-	+1.24%	-	-
10/07	1,153	1,156	1,153	1,155	+0.17%	46,428	-	+2.03%	-	-
10/06	1,152	1,153	1,147	1,153	+0.52%	64,968	-	+1.86%	-	-
10/05	1,149	1,149	1,143	1,147	+0.35%	50,427	-	+1.41%	-	-
10/02	1,145	1,145	1,142	1,143	-0.35%	23,139	-	+1.06%	-	-
10/01	1,141	1,147	1,139	1,147	+1.06%	14,062	-	+1.41%	-	-
09/30	1,138	1,140	1,132	1,135	0%	61,570	-	+0.35%	-	-
09/29	1,137	1,141	1,134	1,135	-0.53%	148,553	-	+0.27%	-	-
09/28	1,142	1,145	1,139	1,141	-0.35%	29,080	-	+0.8%	-	-
09/25	1,146	1,146	1,142	1,145	+0.35%	27,818	-	+1.15%	-	-
09/24	1,145	1,146	1,139	1,141	+0.62%	48,125	-	+0.8%	-	-
09/18	1,123	1,134	1,123	1,134	+1.98%	89,196	-	+0.18%	-	-
09/17	1,116	1,119	1,112	1,112	0%	79,056	-	-1.85%	-	-
09/16	1,112	1,113	1,110	1,112	+0.18%	14,588	-	-1.94%	-	-
09/15	1,107	1,110	1,107	1,110	+0.45%	10,541	-	-2.2%	-	-
09/14	1,099	1,105	1,099	1,105	+0.18%	42,457	-	-2.73%	-	-
09/11	1,103	1,105	1,101	1,103	+0.09%	30,162	-	-3.08%	-	-
09/10	1,100	1,102	1,098	1,102	+0.18%	49,882	-	-3.25%	-	-
09/09	1,100	1,104	1,099	1,100	-1.26%	92,418	-	-3.59%	-	-
09/08	1,117	1,117	1,109	1,114	-1.68%	137,175	-	-2.45%	-	-
09/07	1,131	1,135	1,130	1,133	0%	47,038	-	-0.87%	-	-
09/04	1,130	1,136	1,126	1,133	-0.44%	72,578	-	-0.87%	-	-
09/03	1,147	1,148	1,136	1,138	-0.87%	171,932	-	-0.52%	-	-
09/02	1,153	1,153	1,145	1,148	-0.61%	31,633	-	+0.26%	-	-
09/01	1,153	1,155	1,152	1,155	+0.17%	25,691	-	+0.79%	-	-
08/31	1,155	1,155	1,150	1,153	+0.09%	41,087	-	+0.61%	-	-
08/28	1,150	1,153	1,150	1,152	+0.44%	44,580	-	+0.44%	-	-
08/27	1,147	1,148	1,144	1,147	+0.17%	47,499	-	0%	-	-
08/26	1,144	1,146	1,142	1,145	-0.09%	24,780	-	-0.26%	-	-
08/25	1,143	1,146	1,141	1,146	+0.44%	32,512	-	-0.17%	-	-
08/24	1,144	1,144	1,140	1,141	-0.17%	27,696	-	-0.61%	-	-
08/21	1,143	1,145	1,142	1,143	+0.18%	17,902	-	-0.52%	-	-
08/20	1,140	1,143	1,138	1,141	-0.35%	59,777	-	-0.7%	-	-
08/19	1,146	1,147	1,143	1,145	-0.09%	41,675	-	-0.43%	-	-
08/18	1,147	1,148	1,145	1,146	+0.09%	10,193	-	-0.35%	-	-
08/17	1,146	1,146	1,142	1,145	+0.09%	21,662	-	-0.43%	-	-
08/14	1,147	1,147	1,144	1,144	-0.09%	25,835	-	-0.52%	-	-
08/13	1,145	1,146	1,144	1,145	0%	72,040	-	-0.52%	-	-
08/12	1,143	1,145	1,142	1,145	+0.53%	33,227	-	-0.52%	-	-
08/10	1,133	1,140	1,132	1,139	+0.26%	42,044	-	-1.13%	-	-
08/07	1,138	1,138	1,133	1,136	-0.44%	65,726	-	-1.39%	-	-
08/06	1,141	1,142	1,139	1,141	-0.09%	97,780	-	-1.04%	-	-
08/05	1,141	1,142	1,137	1,142	+0.53%	130,711	-	-0.95%	-	-
08/04	1,135	1,139	1,132	1,136	+0.71%	102,801	-	-1.47%	-	-
08/03	1,135	1,135	1,116	1,128	-1.83%	179,515	-	-2.17%	-	-
07/31	1,150	1,155	1,145	1,149	-0.52%	122,095	-	-0.35%	-	-
07/30	1,156	1,156	1,153	1,155	-0.77%	36,679	-	+0.17%	-	-
07/29	1,168	1,169	1,160	1,164	+0.17%	23,955	-	+1.04%	-	-
07/28	1,164	1,164	1,160	1,162	-0.34%	21,487	-	+0.96%	-	-
07/27	1,164	1,166	1,163	1,166	+0.34%	29,192	-	+1.39%	-	-
07/24	1,161	1,163	1,160	1,162	-0.17%	30,733	-	+1.13%	-	-
07/23	1,164	1,165	1,162	1,164	+0.26%	40,557	-	+1.39%	-	-
07/22	1,163	1,163	1,161	1,161	+0.52%	25,614	-	+1.22%	-	-
07/21	1,153	1,156	1,151	1,155	+0.17%	61,298	-	+0.79%	-	-
07/17	1,155	1,157	1,151	1,153	-0.35%	50,484	-	+0.7%	-	-
07/16	1,156	1,157	1,154	1,157	+0.17%	24,065	-	+1.22%	-	-
07/15	1,156	1,156	1,152	1,155	+0.26%	37,350	-	+1.23%	-	-
07/14	1,152	1,153	1,148	1,152	+0.09%	43,534	-	+1.05%	-	-
07/13	1,150	1,152	1,148	1,151	+0.52%	97,095	-	+1.05%	-	-
07/10	1,163	1,163	1,144	1,145	-0.35%	90,771	-	+0.62%	-	-
07/09	1,148	1,150	1,146	1,149	-0.69%	52,692	-	+0.97%	-	-
07/08	1,161	1,161	1,156	1,157	-0.09%	38,828	-	+1.76%	-	-
07/07	1,158	1,159	1,154	1,158	+0.35%	128,552	-	+1.94%	-	-
07/06	1,151	1,154	1,148	1,154	+0.61%	17,661	-	+1.67%	-	-
07/03	1,148	1,149	1,144	1,147	-0.52%	36,945	-	+1.15%	-	-
07/02	1,155	1,155	1,149	1,153	+0.09%	42,692	-	+1.68%	-	-
07/01	1,149	1,154	1,149	1,152	+0.52%	66,743	-	+1.68%	-	-
06/30	1,142	1,146	1,141	1,146	+1.06%	25,490	-	+1.24%	-	-
06/29	1,136	1,136	1,132	1,134	+0.53%	64,612	-	+0.27%	-	-
06/26	1,135	1,135	1,126	1,128	-0.79%	40,362	-	-0.18%	-	-
06/25	1,138	1,138	1,132	1,137	+0.35%	32,902	-	+0.62%	-	-
06/24	1,132	1,134	1,130	1,133	-0.26%	20,999	-	+0.35%	-	-
06/23	1,140	1,142	1,134	1,136	-0.53%	35,653	-	+0.71%	-	-
06/22	1,138	1,145	1,138	1,142	-0.17%	73,519	-	+1.33%	-	-
06/19	1,140	1,147	1,137	1,144	+0.7%	89,404	-	+1.6%	-	-
06/18	1,135	1,138	1,134	1,136	+0.18%	41,100	-	+1.07%	-	-
06/17	1,132	1,134	1,131	1,134	+0.18%	18,365	-	+0.98%	-	-
06/16	1,131	1,132	1,130	1,132	+0.18%	14,793	-	+0.89%	-	-
06/15	1,127	1,130	1,126	1,130	+0.98%	59,899	-	+0.8%	-	-
06/12	1,119	1,120	1,118	1,119	+0.63%	48,217	-	0%	-	-
06/11	1,107	1,112	1,104	1,112	-0.36%	106,941	-	-0.63%	-	-
06/10	1,117	1,119	1,115	1,116	-0.62%	158,112	-	-0.18%	-	-
06/09	1,125	1,125	1,119	1,123	-0.97%	70,130	-	+0.45%	-	-
06/08	1,129	1,137	1,127	1,134	-0.18%	68,612	-	+1.52%	-	-
06/05	1,136	1,137	1,132	1,136	0%	35,609	-	+1.7%	-	-
06/04	1,134	1,136	1,131	1,136	+0.18%	28,064	-	+1.79%	-	-
06/03	1,136	1,138	1,134	1,134	+0.18%	45,679	-	+1.7%	-	-
06/02	1,132	1,133	1,131	1,132	-0.09%	29,787	-	+1.71%	-	-

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 4月期	1,034 7/5	875 1/16	288,396 3/2
2024年 4月期	1,152 5/1	948 8/5	125,221 10/3
2025年 4月期	1,185 1/8	865 4/9	310,367 4/7
2026年 4月期	1,127 1/14	1,050 11/7	298,153 1/13
最新	1,134 2026/10/27		62,367

グローバルX S&P500・カバード・コールETF（2868）の時価総額の推移

2026/06/02～2026/10/27

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート