グローバルX S&P500キャッシュフロー・トップ100 ETF（356A）の株価チャート

株価

5/26

前日 (5/25): 1,503
始値: 1,503
高値: 1,503
安値: 1,496
終値 ±0%: 1,503
出来高 -20.26%: 1,586

乖離率

株価（5日） 移動平均値: +1.14%
1,486
株価（25日） 移動平均値: +4.16%
1,443
出来高（5日） 移動平均値: -26.03%
2,144

2025/12/23～2026/05/26

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
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%	-	-
04/16	1,393	1,408	1,393	1,406	+0.79%	4,145	-	+4.23%	-	-
04/15	1,399	1,399	1,391	1,395	+0.87%	2,254	-	+3.49%	-	-
04/14	1,384	1,384	1,379	1,383	+1.54%	4,444	-	+2.6%	-	-
04/13	1,365	1,365	1,353	1,362	-0.87%	953	-	+1.11%	-	-
04/10	1,371	1,374	1,369	1,374	+0.44%	3,908	-	+1.93%	-	-
04/09	1,376	1,376	1,364	1,368	+0.22%	707	-	+1.48%	-	-
04/08	1,365	1,365	1,358	1,365	+2.25%	3,716	-	+1.26%	-	-
04/07	1,341	1,341	1,335	1,335	+0.38%	7,161	-	-1.04%	-	-
04/06	1,350	1,350	1,328	1,330	+0.76%	22,133	-	-1.48%	-	-
04/03	1,345	1,345	1,320	1,320	+0.46%	5,299	-	-2.37%	-	-
04/02	1,350	1,350	1,313	1,314	-0.76%	2,809	-	-3.03%	-	-
04/01	1,326	1,328	1,324	1,324	+1.46%	567	-	-2.43%	-	-
03/31	1,308	1,311	1,294	1,305	+0.77%	70,161	-	-3.9%	-	-
03/30	1,300	1,300	1,287	1,295	-2.41%	1,424	-	-4.85%	-	-
03/27	1,325	1,327	1,321	1,327	-0.67%	12,834	-	-2.71%	-	-
03/26	1,335	1,339	1,333	1,336	+0.15%	1,952	-	-2.12%	-	-
03/25	1,347	1,347	1,334	1,334	-0.15%	4,603	-	-2.27%	-	-
03/24	1,347	1,347	1,328	1,336	+0.75%	12,776	-	-2.12%	-	-
03/23	1,336	1,336	1,323	1,326	-1.56%	2,870	-	-2.86%	-	-
03/19	1,362	1,362	1,347	1,347	-1.97%	1,330	-	-1.46%	-	-
03/18	1,373	1,374	1,369	1,374	+0.81%	1,981	-	+0.37%	-	-
03/17	1,362	1,369	1,362	1,363	-0.15%	15,226	-	-0.51%	-	-
03/16	1,362	1,370	1,361	1,365	-0.29%	2,441,586	-	-0.44%	-	-
03/13	1,377	1,377	1,367	1,369	-0.29%	2,220	-	-0.15%	-	-
03/12	1,372	1,375	1,370	1,373	-0.79%	13,196	-	+0.07%	-	-
03/11	1,381	1,389	1,381	1,384	+0.14%	3,135	-	+0.8%	-	-
03/10	1,387	1,387	1,379	1,382	+1.84%	32,171	-	+0.66%	-	-
03/09	1,358	1,359	1,349	1,357	-2.23%	145,256	-	-1.17%	-	-
03/06	1,384	1,391	1,383	1,388	+0.36%	1,750	-	+1.02%	-	-
03/05	1,390	1,390	1,382	1,383	+0.8%	515	-	+0.66%	-	-
03/04	1,379	1,384	1,372	1,372	-0.8%	1,235	-	-0.15%	-	-
03/03	1,387	1,391	1,377	1,383	+0.8%	6,196	-	+0.66%	-	-
03/02	1,371	1,375	1,368	1,372	-0.29%	2,265	-	-0.29%	-	-
02/27	1,373	1,376	1,372	1,376	-0.51%	865	-	-0.07%	-	-
02/26	1,378	1,388	1,378	1,383	+0.88%	1,415	-	+0.36%	-	-
02/25	1,357	1,373	1,357	1,371	+1.18%	802	-	-0.51%	-	-
02/24	1,352	1,362	1,352	1,355	-1.09%	2,657	-	-1.81%	-	-
02/20	1,362	1,370	1,362	1,370	-0.15%	1,184	-	-0.87%	-	-
02/19	1,359	1,372	1,359	1,372	+1.93%	5,306	-	-0.87%	-	-
02/18	1,340	1,351	1,340	1,346	+0.82%	4,730	-	-2.89%	-	-
02/17	1,350	1,350	1,335	1,335	-0.82%	1,783	-	-3.96%	-	-
02/16	1,346	1,346	1,341	1,346	+0.07%	3,864	-	-3.37%	-	-
02/13	1,359	1,359	1,342	1,345	-1.47%	12,866	-	-3.58%	-	-
02/12	1,373	1,373	1,357	1,365	-1.8%	19,935	-	-2.36%	-	-
02/10	1,408	1,408	1,384	1,390	-0.57%	31,399	-	-0.64%	-	-
02/09	1,409	1,409	1,398	1,398	+1.01%	4,408	-	-0.07%	-	-
02/06	1,377	1,384	1,370	1,384	+0.14%	46,329	-	-1.14%	-	-
02/05	1,388	1,389	1,381	1,382	-0.43%	2,067	-	-1.36%	-	-
02/04	1,382	1,389	1,381	1,388	-1.35%	1,565	-	-1%	-	-
02/03	1,408	1,411	1,407	1,407	+2.4%	2,283	-	+0.29%	-	-
02/02	1,378	1,391	1,371	1,374	-0.43%	48,514	-	-2.07%	-	-
01/30	1,388	1,388	1,377	1,380	-0.58%	1,364	-	-1.64%	-	-
01/29	1,374	1,388	1,374	1,388	+0.22%	33,707	-	-1.14%	-	-
01/28	1,390	1,390	1,377	1,385	-0.65%	1,635	-	-1.35%	-	-
01/27	1,389	1,395	1,386	1,394	+1.53%	9,670	-	-0.64%	-	-
01/26	1,388	1,388	1,365	1,373	-3.11%	7,727	-	-2.14%	-	-
01/23	1,408	1,417	1,408	1,417	+1%	2,524	-	+1%	-	-
01/22	1,401	1,405	1,397	1,403	+1.08%	2,835	-	+0.14%	-	-
01/21	1,394	1,394	1,382	1,388	-0.86%	2,635	-	-0.93%	-	-
01/20	1,413	1,413	1,397	1,400	-0.21%	2,670	-	-0.07%	-	-
01/19	1,412	1,412	1,398	1,403	-1.27%	14,973	-	+0.14%	-	-
01/16	1,434	1,434	1,417	1,421	+0.28%	1,152	-	+1.5%	-	-
01/15	1,425	1,425	1,411	1,417	-0.49%	2,629	-	+1.29%	-	-
01/14	1,431	1,431	1,422	1,424	-0.49%	4,193	-	+1.93%	-	-
01/13	1,433	1,433	1,421	1,431	+1.13%	8,883	-	+2.51%	-	-
01/09	1,409	1,415	1,406	1,415	+0.57%	2,730	-	+1.51%	-	-
01/08	1,412	1,415	1,406	1,407	-0.07%	1,396	-	+1.08%	-	-
01/07	1,408	1,412	1,407	1,408	+0.64%	13,970	-	+1.22%	-	-
01/06	1,409	1,409	1,394	1,399	-0.07%	58,449	-	+0.65%	-	-
01/05	1,409	1,409	1,395	1,400	-0.43%	4,092	-	+0.79%	-	-
2025
12/30	1,417	1,417	1,404	1,406	-0.42%	1,498	-	+1.22%	-	-
12/29	1,415	1,415	1,411	1,412	+0.07%	4,100	-	+1.8%	-	-
12/26	1,438	1,438	1,409	1,411	+0.21%	2,732	-	+1.95%	-	-
12/25	1,403	1,474	1,403	1,408	+0.43%	2,145	-	+1.88%	-	-
12/24	1,410	1,410	1,398	1,402	+0.5%	1,873	-	+1.67%	-	-
12/23	1,406	1,406	1,395	1,395	-0.57%	3,004	-	+1.38%	-	-

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	+5.8% 5/29	-0.7% 11/19
最新	1,503 2026/5/26		1,586	+4.16% 1,443

グローバルX S&P500キャッシュフロー・トップ100 ETF（356A）の株価チャート

株価

5/26

乖離率

2025/12/23～2026/05/26

株価推移

年初来

開示資料

決算

株式

チャート