グローバルX S&P500・カバード・コールETF（2868）の株価チャート
株価
6/19
- 前日 (6/18)
- 1,136
- 始値
- 1,140
- 高値
- 1,147
- 安値
- 1,137
- 終値 +0.7%
- 1,144
- 出来高 +117.53%
- 89,404
乖離率
- 株価（5日）
移動平均値 - +0.79%
1,135 - 株価（25日）
移動平均値 - +1.6%
1,126 - 出来高（5日）
移動平均値 - +99.96%
44,712
2026/01/22～2026/06/19
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 | ||||||||||
| 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% | - | - |
| 06/01 | 1,132 | 1,134 | 1,130 | 1,133 | +0.27% | 39,528 | - | +1.89% | - | - |
| 05/29 | 1,128 | 1,130 | 1,127 | 1,130 | +0.18% | 13,942 | - | +1.71% | - | - |
| 05/28 | 1,128 | 1,129 | 1,126 | 1,128 | +0.18% | 28,478 | - | +1.62% | - | - |
| 05/27 | 1,125 | 1,127 | 1,123 | 1,126 | +0.36% | 58,365 | - | +1.53% | - | - |
| 05/26 | 1,123 | 1,124 | 1,121 | 1,122 | 0% | 57,095 | - | +1.26% | - | - |
| 05/25 | 1,122 | 1,123 | 1,117 | 1,122 | +0.27% | 80,208 | - | +1.36% | - | - |
| 05/22 | 1,119 | 1,120 | 1,117 | 1,119 | +0.27% | 37,641 | - | +1.18% | - | - |
| 05/21 | 1,112 | 1,116 | 1,111 | 1,116 | +0.72% | 41,951 | - | +1% | - | - |
| 05/20 | 1,110 | 1,110 | 1,106 | 1,108 | -0.27% | 18,107 | - | +0.36% | - | - |
| 05/19 | 1,112 | 1,112 | 1,109 | 1,111 | +0.36% | 17,821 | - | +0.73% | - | - |
| 05/18 | 1,108 | 1,109 | 1,106 | 1,107 | -0.09% | 39,734 | - | +0.36% | - | - |
| 05/15 | 1,110 | 1,112 | 1,108 | 1,108 | +0.09% | 44,532 | - | +0.54% | - | - |
| 05/14 | 1,108 | 1,108 | 1,105 | 1,107 | +0.09% | 70,558 | - | +0.45% | - | - |
| 05/13 | 1,104 | 1,106 | 1,103 | 1,106 | +0.36% | 49,283 | - | +0.45% | - | - |
| 05/12 | 1,101 | 1,103 | 1,098 | 1,102 | +0.27% | 104,871 | - | +0.09% | - | - |
| 05/11 | 1,097 | 1,100 | 1,097 | 1,099 | -0.09% | 94,796 | - | -0.09% | - | - |
| 05/08 | 1,098 | 1,100 | 1,097 | 1,100 | -0.18% | 46,796 | - | +0.09% | - | - |
| 05/07 | 1,103 | 1,106 | 1,098 | 1,102 | -0.09% | 89,592 | - | +0.46% | - | - |
| 05/01 | 1,103 | 1,110 | 1,100 | 1,103 | -1.16% | 112,718 | - | +0.55% | - | - |
| 04/30 | 1,115 | 1,116 | 1,113 | 1,116 | +0.27% | 41,008 | - | +1.82% | - | - |
| 04/28 | 1,113 | 1,115 | 1,110 | 1,113 | +0.27% | 55,619 | - | +1.64% | - | - |
| 04/27 | 1,109 | 1,122 | 1,108 | 1,110 | +0.09% | 94,156 | - | +1.56% | - | - |
| 04/24 | 1,110 | 1,110 | 1,108 | 1,109 | +0.18% | 21,971 | - | +1.56% | - | - |
| 04/23 | 1,107 | 1,107 | 1,104 | 1,107 | +0.27% | 72,411 | - | +1.47% | - | - |
| 04/22 | 1,108 | 1,108 | 1,102 | 1,104 | +0.09% | 46,694 | - | +1.19% | - | - |
| 04/21 | 1,101 | 1,105 | 1,101 | 1,103 | +0.18% | 19,742 | - | +1.1% | - | - |
| 04/20 | 1,104 | 1,104 | 1,100 | 1,101 | +0.09% | 16,376 | - | +0.92% | - | - |
| 04/17 | 1,100 | 1,100 | 1,097 | 1,100 | +0.27% | 22,801 | - | +0.82% | - | - |
| 04/16 | 1,097 | 1,097 | 1,094 | 1,097 | +0.18% | 30,778 | - | +0.46% | - | - |
| 04/15 | 1,096 | 1,097 | 1,094 | 1,095 | -0.18% | 62,264 | - | +0.27% | - | - |
| 04/14 | 1,099 | 1,099 | 1,096 | 1,097 | +0.09% | 30,103 | - | +0.46% | - | - |
| 04/13 | 1,095 | 1,097 | 1,093 | 1,096 | 0% | 19,258 | - | +0.37% | - | - |
| 04/10 | 1,096 | 1,097 | 1,093 | 1,096 | +0.55% | 43,661 | - | +0.27% | - | - |
| 04/09 | 1,092 | 1,093 | 1,089 | 1,090 | -1.18% | 61,981 | - | -0.27% | - | - |
| 04/08 | 1,100 | 1,105 | 1,100 | 1,103 | +0.73% | 72,651 | - | +0.82% | - | - |
| 04/07 | 1,098 | 1,098 | 1,095 | 1,095 | -0.09% | 22,954 | - | +0.09% | - | - |
| 04/06 | 1,098 | 1,098 | 1,093 | 1,096 | 0% | 57,822 | - | +0.18% | - | - |
| 04/03 | 1,092 | 1,096 | 1,092 | 1,096 | +1.01% | 70,609 | - | +0.09% | - | - |
| 04/02 | 1,087 | 1,089 | 1,084 | 1,085 | +0.18% | 23,317 | - | -0.91% | - | - |
| 04/01 | 1,081 | 1,085 | 1,081 | 1,083 | +1.21% | 30,496 | - | -1.19% | - | - |
| 03/31 | 1,067 | 1,073 | 1,065 | 1,070 | +0.09% | 33,345 | - | -2.37% | - | - |
| 03/30 | 1,071 | 1,071 | 1,065 | 1,069 | -1.11% | 130,732 | - | -2.55% | - | - |
| 03/27 | 1,083 | 1,083 | 1,079 | 1,081 | -0.46% | 39,463 | - | -1.55% | - | - |
| 03/26 | 1,086 | 1,088 | 1,084 | 1,086 | +0.18% | 96,335 | - | -1.09% | - | - |
| 03/25 | 1,081 | 1,084 | 1,080 | 1,084 | +0.37% | 50,877 | - | -1.28% | - | - |
| 03/24 | 1,081 | 1,081 | 1,076 | 1,080 | +0.47% | 39,016 | - | -1.55% | - | - |
| 03/23 | 1,073 | 1,078 | 1,073 | 1,075 | -2.01% | 107,471 | - | -2.01% | - | - |
| 03/19 | 1,097 | 1,099 | 1,095 | 1,097 | -0.9% | 94,200 | - | 0% | - | - |
| 03/18 | 1,105 | 1,109 | 1,105 | 1,107 | +0.27% | 57,767 | - | +0.91% | - | - |
| 03/17 | 1,103 | 1,106 | 1,101 | 1,104 | +0.55% | 67,806 | - | +0.64% | - | - |
| 03/16 | 1,099 | 1,100 | 1,096 | 1,098 | -0.36% | 78,299 | - | +0.09% | - | - |
| 03/13 | 1,103 | 1,104 | 1,098 | 1,102 | -0.45% | 50,277 | - | +0.46% | - | - |
| 03/12 | 1,106 | 1,109 | 1,105 | 1,107 | +0.09% | 63,325 | - | +0.91% | - | - |
| 03/11 | 1,104 | 1,109 | 1,104 | 1,106 | +0.36% | 22,191 | - | +0.82% | - | - |
| 03/10 | 1,100 | 1,103 | 1,099 | 1,102 | +1.1% | 75,827 | - | +0.46% | - | - |
| 03/09 | 1,089 | 1,091 | 1,085 | 1,090 | -2.15% | 186,669 | - | -0.55% | - | - |
| 03/06 | 1,111 | 1,116 | 1,111 | 1,114 | +0.27% | 93,996 | - | +1.64% | - | - |
| 03/05 | 1,111 | 1,112 | 1,106 | 1,111 | +0.45% | 88,188 | - | +1.46% | - | - |
| 03/04 | 1,109 | 1,111 | 1,103 | 1,106 | -0.27% | 70,195 | - | +1.1% | - | - |
| 03/03 | 1,110 | 1,114 | 1,108 | 1,109 | +0.45% | 61,977 | - | +1.37% | - | - |
| 03/02 | 1,105 | 1,105 | 1,100 | 1,104 | -0.09% | 52,985 | - | +0.91% | - | - |
| 02/27 | 1,105 | 1,107 | 1,103 | 1,105 | -0.18% | 23,969 | - | +0.91% | - | - |
| 02/26 | 1,106 | 1,110 | 1,106 | 1,107 | +0.64% | 84,385 | - | +1.1% | - | - |
| 02/25 | 1,101 | 1,103 | 1,100 | 1,100 | +0.64% | 74,014 | - | +0.46% | - | - |
| 02/24 | 1,090 | 1,095 | 1,089 | 1,093 | -0.09% | 41,665 | - | -0.18% | - | - |
| 02/20 | 1,093 | 1,096 | 1,092 | 1,094 | -0.09% | 27,502 | - | -0.27% | - | - |
| 02/19 | 1,090 | 1,096 | 1,088 | 1,095 | +1.48% | 49,625 | - | -0.27% | - | - |
| 02/18 | 1,074 | 1,081 | 1,073 | 1,079 | +0.84% | 76,570 | - | -1.82% | - | - |
| 02/17 | 1,075 | 1,077 | 1,068 | 1,070 | -0.37% | 63,380 | - | -2.82% | - | - |
| 02/16 | 1,071 | 1,074 | 1,070 | 1,074 | +0.47% | 55,021 | - | -2.54% | - | - |
| 02/13 | 1,072 | 1,073 | 1,066 | 1,069 | -1.66% | 126,814 | - | -3.08% | - | - |
| 02/12 | 1,084 | 1,087 | 1,079 | 1,087 | -0.82% | 140,837 | - | -1.63% | - | - |
| 02/10 | 1,103 | 1,104 | 1,094 | 1,096 | -0.63% | 105,207 | - | -0.9% | - | - |
| 02/09 | 1,108 | 1,110 | 1,101 | 1,103 | +0.18% | 162,922 | - | -0.36% | - | - |
| 02/06 | 1,096 | 1,101 | 1,093 | 1,101 | -0.63% | 161,057 | - | -0.54% | - | - |
| 02/05 | 1,108 | 1,110 | 1,105 | 1,108 | +0.18% | 36,280 | - | +0.09% | - | - |
| 02/04 | 1,104 | 1,108 | 1,102 | 1,106 | -0.09% | 35,098 | - | -0.09% | - | - |
| 02/03 | 1,105 | 1,107 | 1,104 | 1,107 | +1.75% | 76,891 | - | 0% | - | - |
| 02/02 | 1,098 | 1,099 | 1,088 | 1,088 | 0% | 116,901 | - | -1.72% | - | - |
| 01/30 | 1,087 | 1,090 | 1,084 | 1,088 | +0.18% | 56,400 | - | -1.72% | - | - |
| 01/29 | 1,089 | 1,089 | 1,082 | 1,086 | 0% | 60,377 | - | -1.99% | - | - |
| 01/28 | 1,085 | 1,088 | 1,082 | 1,086 | -0.91% | 142,452 | - | -1.99% | - | - |
| 01/27 | 1,095 | 1,096 | 1,091 | 1,096 | +0.64% | 74,186 | - | -1.08% | - | - |
| 01/26 | 1,094 | 1,095 | 1,084 | 1,089 | -2.68% | 171,886 | - | -1.71% | - | - |
| 01/23 | 1,117 | 1,122 | 1,117 | 1,119 | +0.18% | 49,568 | - | +1.08% | - | - |
| 01/22 | 1,112 | 1,117 | 1,112 | 1,117 | +0.99% | 53,839 | - | +0.99% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 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 | +3.7% 2/17 | -5.21% 12/20 |
| 2024年 4月期 | 1,152 5/1 | 948 8/5 | 125,221 10/3 | +4.43% 10/15 | -13.5% 8/5 |
| 2025年 4月期 | 1,185 1/8 | 865 4/9 | 310,367 4/7 | +4.96% 12/27 | -14.01% 4/7 |
| 最新 | 1,144 2026/6/19 | 89,404 | +1.6% 1,126 | ||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/12/30 vs 2023/12/29
- 21%（1.21倍）
- 2025/12/30 vs 2024/12/30
- -6%（0.94倍）
- 2026/06/19 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
865円（2025/04/09） - 32%（1.32倍）
1,144円（6/19）
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。
