グローバルX S&P500 ETF(ダイナミック・プロテクション)（379A）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追え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

株価

9/11

前日 (9/10): 1,314
始値: 1,314
高値: 1,314
安値: 1,302
終値 -0.91%: 1,302
出来高 +999.99%: 650

乖離率

株価（5日） 移動平均値: -1.14%
1,317
株価（25日） 移動平均値: -3.91%
1,355
出来高（5日） 移動平均値: +261.11%
180

2026/04/16～2026/09/11

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
09/11	1,314	1,314	1,302	1,302	-0.91%	650	-	-3.91%	-	-
09/10	1,310	1,314	1,310	1,314	+0.31%	7	-	-3.17%	-	-
09/09	1,319	1,319	1,310	1,310	-0.46%	26	-	-3.61%	-	-
09/08	1,353	1,353	1,316	1,316	-2.01%	63	-	-3.24%	-	-
09/07	1,353	1,353	1,343	1,343	+0.37%	153	-	-1.25%	-	-
09/04	1,353	1,353	1,338	1,338	-0.22%	6	-	-1.62%	-	-
09/03	1,351	1,353	1,341	1,341	-0.67%	112	-	-1.47%	-	-
09/02	1,370	1,370	1,350	1,350	-1.03%	21	-	-0.88%	-	-
09/01	1,371	1,371	1,364	1,364	-0.51%	8	-	+0.15%	-	-
08/31	1,362	1,371	1,362	1,371	-1.3%	76	-	+0.59%	-	-
08/28	1,352	1,389	1,318	1,389	+1.83%	216	-	+1.91%	-	-
08/27	1,356	1,365	1,356	1,364	+0.37%	4,904	-	+0.15%	-	-
08/26	1,360	1,360	1,359	1,359	+0.37%	20	-	-0.22%	-	-
08/25	1,343	1,354	1,343	1,354	-0.22%	23	-	-0.59%	-	-
08/24	1,341	1,360	1,341	1,357	+0.07%	61	-	-0.44%	-	-
08/21	1,342	1,357	1,342	1,356	-0.22%	35	-	-0.59%	-	-
08/20	1,342	1,359	1,342	1,359	+1.34%	225	-	-0.37%	-	-
08/19	1,340	1,341	1,340	1,341	-2.47%	25	-	-1.76%	-	-
08/18	1,352	1,376	1,352	1,375	-0.36%	37	-	+0.66%	-	-
08/17	1,405	1,405	1,376	1,380	-1.78%	245	-	+1.1%	-	-
08/14	1,356	1,405	1,356	1,405	+2.18%	161	-	+2.93%	-	-
08/13	1,402	1,402	1,375	1,375	+0.22%	14	-	+0.81%	-	-
08/12	1,400	1,400	1,372	1,372	-0.15%	139	-	+0.66%	-	-
08/10	1,392	1,392	1,363	1,374	+0.88%	342	-	+0.81%	-	-
08/07	1,389	1,389	1,359	1,362	+0.22%	257	-	-0.07%	-	-
08/06	1,330	1,359	1,330	1,359	-0.07%	13	-	-0.29%	-	-
08/05	1,359	1,360	1,330	1,360	+1.19%	4,831	-	-0.22%	-	-
08/04	1,348	1,348	1,344	1,344	+1.97%	4	-	-1.32%	-	-
08/03	1,395	1,395	1,310	1,318	-1.93%	25,133	-	-3.16%	-	-
07/31	1,353	1,353	1,344	1,344	-0.74%	18	-	-1.39%	-	-
07/29	1,385	1,385	1,354	1,354	-0.29%	31	-	-0.66%	-	-
07/28	1,369	1,369	1,358	1,358	-0.51%	16	-	-0.37%	-	-
07/27	1,371	1,371	1,365	1,365	-0.36%	73	-	+0.15%	-	-
07/24	1,383	1,383	1,370	1,370	-0.44%	4,809	-	+0.59%	-	-
07/23	1,383	1,383	1,374	1,376	+0.15%	19,571	-	+1.03%	-	-
07/22	1,389	1,389	1,371	1,374	+1.1%	216	-	+0.88%	-	-
07/21	1,372	1,372	1,359	1,359	-0.37%	4	-	-0.22%	-	-
07/17	1,377	1,378	1,364	1,364	-0.66%	19,307	-	+0.15%	-	-
07/16	1,373	1,373	1,373	1,373	0%	1	-	+0.88%	-	-
07/15	1,378	1,379	1,373	1,373	+0.37%	274	-	+1.03%	-	-
07/14	1,344	1,373	1,344	1,368	-0.44%	6,071	-	+0.81%	-	-
07/13	1,370	1,374	1,367	1,374	+0.66%	46	-	+1.25%	-	-
07/10	1,395	1,395	1,365	1,365	-0.36%	25	-	+0.66%	-	-
07/09	1,368	1,370	1,364	1,370	-0.72%	4,992	-	+1.03%	-	-
07/08	1,375	1,380	1,368	1,380	+0.95%	16	-	+1.85%	-	-
07/07	1,360	1,367	1,360	1,367	+0.51%	27	-	+0.89%	-	-
07/06	1,334	1,365	1,334	1,360	-0.29%	26	-	+0.44%	-	-
07/03	1,388	1,388	1,360	1,364	+0.15%	13	-	+0.74%	-	-
07/02	1,395	1,395	1,362	1,362	-0.87%	5,710	-	+0.59%	-	-
07/01	1,364	1,374	1,349	1,374	+1.85%	19,262	-	+1.55%	-	-
06/30	1,349	1,353	1,346	1,349	0%	9,949	-	-0.22%	-	-
06/29	1,354	1,354	1,341	1,349	+1.73%	74	-	-0.3%	-	-
06/26	1,354	1,354	1,326	1,326	-1.63%	9,888	-	-2%	-	-
06/25	1,342	1,348	1,342	1,348	0%	14,712	-	-0.37%	-	-
06/24	1,369	1,369	1,344	1,348	-0.52%	95	-	-0.3%	-	-
06/23	1,340	1,367	1,340	1,355	-0.29%	43,338	-	+0.3%	-	-
06/22	1,324	1,359	1,324	1,359	+0.37%	1,105	-	+0.74%	-	-
06/19	1,340	1,354	1,340	1,354	-0.44%	5,159	-	+0.37%	-	-
06/18	1,343	1,363	1,343	1,360	-0.95%	59	-	+0.82%	-	-
06/17	1,376	1,376	1,335	1,373	-0.07%	29,736	-	+1.93%	-	-
06/16	1,339	1,376	1,339	1,374	+0.37%	806	-	+2.16%	-	-
06/15	1,362	1,369	1,340	1,369	+2.78%	19,975	-	+2.01%	-	-
06/12	1,335	1,363	1,327	1,332	+1.22%	24,812	-	-0.52%	-	-
06/11	1,348	1,348	1,310	1,316	-1.72%	5,170	-	-1.64%	-	-
06/10	1,367	1,367	1,332	1,339	-1.83%	128	-	+0.15%	-	-
06/09	1,341	1,364	1,330	1,364	+1.72%	403	-	+2.25%	-	-
06/08	1,326	1,356	1,326	1,341	-1.11%	15,489	-	+0.75%	-	-
06/05	1,386	1,386	1,352	1,356	0%	221	-	+2.03%	-	-
06/04	1,375	1,375	1,356	1,356	-1.31%	10,314	-	+2.26%	-	-
06/03	1,370	1,374	1,363	1,374	+1.18%	6,677	-	+3.93%	-	-
06/02	1,359	1,360	1,355	1,358	0%	549	-	+3.03%	-	-
06/01	1,359	1,359	1,355	1,358	+0.07%	4,979	-	+3.27%	-	-
05/29	1,358	1,358	1,351	1,357	+0.82%	554	-	+3.43%	-	-
05/28	1,358	1,358	1,344	1,346	-0.3%	724	-	+2.91%	-	-
05/27	1,351	1,351	1,345	1,350	-0.07%	116	-	+3.53%	-	-
05/26	1,350	1,351	1,346	1,351	+0.07%	16	-	+3.84%	-	-
05/25	1,338	1,350	1,338	1,350	+0.97%	10,488	-	+4.09%	-	-
05/22	1,338	1,338	1,333	1,337	+0.75%	22	-	+3.4%	-	-
05/21	1,330	1,331	1,327	1,327	+0.3%	4,904	-	+3.03%	-	-
05/20	1,329	1,329	1,312	1,323	+1.38%	576	-	+3.04%	-	-
05/19	1,364	1,364	1,305	1,305	-4.33%	10,298	-	+2.03%	-	-
05/18	1,402	1,402	1,335	1,364	+1.64%	612	-	+6.9%	-	-
05/15	1,341	1,342	1,331	1,342	+1.51%	737	-	+5.75%	-	-
05/14	1,308	1,322	1,308	1,322	+0.84%	5,466	-	+4.67%	-	-
05/13	1,313	1,315	1,309	1,311	+0.15%	137	-	+4.21%	-	-
05/12	1,300	1,312	1,227	1,309	+0.77%	185	-	+4.47%	-	-
05/11	1,290	1,299	1,289	1,299	+0.93%	596	-	+4.09%	-	-
05/08	1,290	1,290	1,278	1,287	-0.23%	59	-	+3.54%	-	-
05/07	1,290	1,290	1,284	1,290	+0.62%	1,101	-	+4.2%	-	-
05/01	1,284	1,285	1,277	1,282	-0.16%	970	-	+3.89%	-	-
04/30	1,285	1,285	1,284	1,284	+0.16%	275	-	+4.39%	-	-
04/28	1,278	1,282	1,277	1,282	+0.39%	170	-	+4.48%	-	-
04/27	1,272	1,285	1,272	1,277	+0.95%	340	-	+4.42%	-	-
04/24	1,283	1,283	1,264	1,265	-1.25%	6,627	-	+3.77%	-	-
04/23	1,280	1,281	1,270	1,281	+0.31%	355	-	+5.35%	-	-
04/22	1,277	1,277	1,272	1,277	+0.39%	59	-	+5.19%	-	-
04/21	1,264	1,273	1,254	1,272	+0.63%	1,111	-	+5.04%	-	-
04/20	1,264	1,265	1,252	1,264	+0.32%	1,134	-	+4.55%	-	-
04/17	1,260	1,260	1,256	1,260	+0.16%	1,127	-	+4.39%	-	-
04/16	1,260	1,260	1,241	1,258	+0.16%	70	-	+4.31%	-	-

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	1,235 10/31	1,007 6/25	22,682 7/31	+5.26% 10/8	-0.93% 11/18
2026年 4月期	1,300 1/13	1,157 3/30	38,184 4/9	+6.91% 5/18	-4.25% 2/17
最新	1,302 2026/9/11		650	-3.91% 1,355

グローバルX S&P500 ETF(ダイナミック・プロテクション)（379A）の株価チャート

株価

9/11

乖離率

2026/04/16～2026/09/11

株価推移

年初来

開示資料

決算

株式

チャート