グローバルX S&P500キャッシュフロー・トップ100 ETF（356A）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無料期間延長中無料で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

2026/04/17～2026/09/11

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
09/11	1,506	1,509	1,503	1,504	-0.27%	4,602	-	-3.9%	-	-
09/10	1,506	1,508	1,500	1,508	+0.13%	387,322	-	-3.77%	-	-
09/09	1,514	1,514	1,503	1,506	-0.53%	775	-	-4.08%	-	-
09/08	1,535	1,535	1,513	1,514	-1.82%	1,344	-	-3.63%	-	-
09/07	1,561	1,561	1,542	1,542	-1.28%	8,997	-	-1.85%	-	-
09/04	1,555	1,564	1,552	1,562	+0.45%	3,617	-	-0.57%	-	-
09/03	1,572	1,574	1,555	1,555	-1.58%	3,147	-	-1.02%	-	-
09/02	1,597	1,597	1,578	1,580	-1%	2,846	-	+0.57%	-	-
09/01	1,596	1,596	1,593	1,596	0%	962	-	+1.66%	-	-
08/31	1,602	1,602	1,591	1,596	-0.37%	2,403	-	+1.72%	-	-
08/28	1,595	1,604	1,595	1,602	+1.14%	14,473	-	+2.23%	-	-
08/27	1,590	1,592	1,584	1,584	+0.25%	70,257	-	+1.15%	-	-
08/26	1,589	1,589	1,577	1,580	-0.13%	398	-	+0.96%	-	-
08/25	1,591	1,591	1,577	1,582	+0.76%	977	-	+1.15%	-	-
08/24	1,564	1,573	1,564	1,570	+0.58%	26,752	-	+0.38%	-	-
08/21	1,563	1,565	1,560	1,561	-0.32%	591,203	-	-0.19%	-	-
08/20	1,579	1,579	1,564	1,566	0%	335	-	+0.13%	-	-
08/19	1,571	1,572	1,565	1,566	-0.06%	11,347	-	+0.13%	-	-
08/18	1,583	1,583	1,564	1,567	-0.76%	3,135	-	+0.26%	-	-
08/17	1,596	1,596	1,577	1,579	-0.88%	2,926	-	+1.02%	-	-
08/14	1,597	1,598	1,593	1,593	+0.57%	1,047	-	+1.98%	-	-
08/13	1,584	1,585	1,578	1,584	+0.44%	7,005	-	+1.54%	-	-
08/12	1,582	1,583	1,577	1,577	0%	1,737	-	+1.15%	-	-
08/10	1,564	1,577	1,564	1,577	+0.57%	4,829	-	+1.22%	-	-
08/07	1,568	1,569	1,566	1,568	+0.19%	1,328	-	+0.77%	-	-
08/06	1,566	1,566	1,561	1,565	-0.19%	366	-	+0.58%	-	-
08/05	1,568	1,572	1,564	1,568	+2.22%	513	-	+0.84%	-	-
08/04	1,535	1,535	1,528	1,534	+1.32%	50,632	-	-1.29%	-	-
08/03	1,537	1,537	1,501	1,514	-1.69%	8,999	-	-2.51%	-	-
07/31	1,550	1,550	1,538	1,540	-1.35%	4,042	-	-0.71%	-	-
07/30	1,560	1,563	1,559	1,561	-0.45%	91,358	-	+0.71%	-	-
07/29	1,571	1,578	1,566	1,568	+0.45%	28,985	-	+1.36%	-	-
07/28	1,570	1,570	1,558	1,561	-0.32%	5,148	-	+1.1%	-	-
07/27	1,561	1,567	1,559	1,566	+1.03%	27,123	-	+1.56%	-	-
07/24	1,556	1,556	1,548	1,550	-0.58%	2,289	-	+0.71%	-	-
07/23	1,570	1,570	1,558	1,559	-0.26%	4,582	-	+1.43%	-	-
07/22	1,566	1,567	1,562	1,563	-0.19%	2,571	-	+1.82%	-	-
07/21	1,570	1,570	1,558	1,566	-0.19%	656	-	+2.15%	-	-
07/17	1,569	1,579	1,565	1,569	-0.19%	44,000	-	+2.48%	-	-
07/16	1,571	1,572	1,566	1,572	+0.32%	1,494	-	+2.95%	-	-
07/15	1,565	1,567	1,561	1,567	+0.45%	54,160	-	+2.89%	-	-
07/14	1,561	1,562	1,556	1,560	+0.06%	488	-	+2.63%	-	-
07/13	1,557	1,563	1,557	1,559	+0.45%	1,935	-	+2.77%	-	-
07/10	1,550	1,560	1,550	1,552	+0.19%	583	-	+2.51%	-	-
07/09	1,549	1,550	1,547	1,549	-0.06%	912	-	+2.45%	-	-
07/08	1,544	1,553	1,544	1,550	0%	2,654	-	+2.58%	-	-
07/07	1,556	1,556	1,549	1,550	-0.13%	44,557	-	+2.65%	-	-
07/06	1,546	1,552	1,546	1,552	+0.52%	2,345	-	+2.92%	-	-
07/03	1,557	1,557	1,543	1,544	-0.64%	1,550	-	+2.46%	-	-
07/02	1,551	1,554	1,550	1,554	+0.45%	1,709	-	+3.26%	-	-
07/01	1,574	1,574	1,543	1,547	+0.91%	7,569	-	+2.93%	-	-
06/30	1,524	1,535	1,524	1,533	+1.73%	1,022	-	+2.2%	-	-
06/29	1,506	1,507	1,500	1,507	+1.48%	1,008	-	+0.53%	-	-
06/26	1,500	1,500	1,482	1,485	-1%	790	-	-0.93%	-	-
06/25	1,502	1,502	1,498	1,500	+0.47%	1,031	-	+0.07%	-	-
06/24	1,489	1,495	1,489	1,493	+0.27%	3,379	-	-0.33%	-	-
06/23	1,503	1,505	1,489	1,489	-0.93%	27,432	-	-0.53%	-	-
06/22	1,498	1,506	1,498	1,503	0%	927	-	+0.47%	-	-
06/19	1,510	1,510	1,497	1,503	+0.33%	826	-	+0.54%	-	-
06/18	1,500	1,513	1,497	1,498	-0.93%	2,831	-	+0.33%	-	-
06/17	1,512	1,513	1,506	1,512	0%	2,442	-	+1.41%	-	-
06/16	1,525	1,525	1,509	1,512	+0.13%	3,410	-	+1.54%	-	-
06/15	1,504	1,514	1,503	1,510	+1.82%	1,036	-	+1.62%	-	-
06/12	1,489	1,490	1,481	1,483	+0.61%	1,782	-	0%	-	-
06/11	1,454	1,477	1,454	1,474	-0.47%	6,451	-	-0.41%	-	-
06/10	1,488	1,488	1,479	1,481	-0.4%	691	-	+0.2%	-	-
06/09	1,490	1,490	1,480	1,487	+0.07%	621	-	+0.75%	-	-
06/08	1,488	1,492	1,485	1,486	-1.39%	561	-	+0.88%	-	-
06/05	1,526	1,526	1,507	1,507	+0.07%	456	-	+2.45%	-	-
06/04	1,500	1,507	1,500	1,506	-1.05%	615	-	+2.59%	-	-
06/03	1,523	1,526	1,522	1,522	+0.13%	1,329	-	+3.96%	-	-
06/02	1,513	1,520	1,513	1,520	+0.13%	11,158	-	+4.11%	-	-
06/01	1,515	1,518	1,513	1,518	+1.2%	672	-	+4.19%	-	-
05/29	1,500	1,501	1,498	1,500	+0.67%	424	-	+3.23%	-	-
05/28	1,495	1,496	1,488	1,490	-0.2%	837	-	+2.76%	-	-
05/27	1,507	1,507	1,492	1,493	-0.67%	1,053	-	+3.18%	-	-
05/26	1,503	1,503	1,496	1,503	0%	1,586	-	+4.16%	-	-
05/25	1,514	1,514	1,500	1,503	+1.21%	1,989	-	+4.45%	-	-
05/22	1,473	1,486	1,473	1,485	+0.81%	3,467	-	+3.56%	-	-
05/21	1,470	1,479	1,466	1,473	+0.61%	1,598	-	+3.08%	-	-
05/20	1,472	1,472	1,461	1,464	-0.54%	2,079	-	+2.74%	-	-
05/19	1,478	1,479	1,471	1,472	+0.55%	2,959	-	+3.59%	-	-
05/18	1,468	1,468	1,459	1,464	-0.2%	1,678	-	+3.32%	-	-
05/15	1,455	1,474	1,455	1,467	+0.82%	1,564	-	+3.9%	-	-
05/14	1,454	1,456	1,450	1,455	+0.9%	4,636	-	+3.49%	-	-
05/13	1,438	1,442	1,438	1,442	+0.56%	888	-	+2.93%	-	-
05/12	1,434	1,439	1,432	1,434	-0.07%	3,921	-	+2.72%	-	-
05/11	1,428	1,435	1,428	1,435	+0.49%	2,564	-	+3.16%	-	-
05/08	1,420	1,431	1,420	1,428	+0.56%	2,269	-	+3.03%	-	-
05/07	1,425	1,425	1,418	1,420	+0.35%	5,905	-	+2.82%	-	-
05/01	1,428	1,428	1,414	1,415	-0.98%	3,219	-	+2.76%	-	-
04/30	1,446	1,446	1,425	1,429	+0.28%	1,616	-	+4%	-	-
04/28	1,437	1,437	1,421	1,425	-0.42%	1,259	-	+4.01%	-	-
04/27	1,429	1,432	1,426	1,431	+0.77%	1,919	-	+4.68%	-	-
04/24	1,426	1,426	1,420	1,420	-0.42%	1,126	-	+4.26%	-	-
04/23	1,423	1,430	1,423	1,426	+0.21%	1,719	-	+4.85%	-	-
04/22	1,423	1,426	1,422	1,423	0%	442	-	+4.86%	-	-
04/21	1,430	1,430	1,419	1,423	+0.21%	2,222	-	+5.02%	-	-
04/20	1,424	1,424	1,416	1,420	+0.35%	2,115	-	+4.95%	-	-
04/17	1,410	1,415	1,410	1,415	+0.64%	1,174	-	+4.74%	-	-

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
2025年 10月期	1,362 10/29	940 4/22	1,646,969 10/8
2026年 4月期	1,474 12/25	1,287 3/30	2,441,586 3/16
最新	1,504 2026/9/11		4,602

グローバルX S&P500キャッシュフロー・トップ100 ETF（356A）の時価総額の推移

2026/04/17～2026/09/11

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート