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

7/7

前日 (7/6): 1,154
始値: 1,158
高値: 1,159
安値: 1,154
終値 +0.35%: 1,158
出来高 +627.89%: 128,552

乖離率

株価（5日） 移動平均値: +0.43%
1,153
株価（25日） 移動平均値: +1.94%
1,136
出来高（5日） 移動平均値: +119.68%
58,519

2026/02/09～2026/07/07

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
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%	-	-
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%	-	-

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	+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
2026年 4月期	1,127 1/14	1,050 11/7	298,153 1/13	+2.31% 1/14	-3.12% 2/13
最新	1,158 2026/7/7		128,552	+1.94% 1,136

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）
2026/07/07 vs 2025/12/30: 5%（1.05倍）
過去安値 865円（2025/04/09）: 34%（1.34倍）
1,158円（7/7）

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

7/7

乖離率

2026/02/09～2026/07/07

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート