グローバルX S&P500 ETF(ダイナミック・プロテクション)（379A）のPER（株価収益率）の推移
2026/01/22～2026/06/19
株価＆PER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 | ||||||||||
| 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% | - | - |
| 04/15 | 1,243 | 1,261 | 1,243 | 1,256 | +1.37% | 5,985 | - | +4.32% | - | - |
| 04/14 | 1,229 | 1,239 | 1,229 | 1,239 | +1.06% | 7,293 | - | +2.99% | - | - |
| 04/13 | 1,211 | 1,226 | 1,211 | 1,226 | +0.91% | 523 | - | +2% | - | - |
| 04/10 | 1,227 | 1,231 | 1,215 | 1,215 | -0.33% | 267 | - | +1.08% | - | - |
| 04/09 | 1,214 | 1,219 | 1,210 | 1,219 | +0.41% | 38,184 | - | +1.33% | - | - |
| 04/08 | 1,210 | 1,214 | 1,209 | 1,214 | +1.34% | 298 | - | +0.91% | - | - |
| 04/07 | 1,199 | 1,199 | 1,198 | 1,198 | +0.17% | 7 | - | -0.42% | - | - |
| 04/06 | 1,200 | 1,200 | 1,195 | 1,196 | -0.17% | 14 | - | -0.66% | - | - |
| 04/03 | 1,181 | 1,199 | 1,181 | 1,198 | +1.7% | 49 | - | -0.58% | - | - |
| 04/02 | 1,194 | 1,194 | 1,160 | 1,178 | -0.59% | 385 | - | -2.32% | - | - |
| 04/01 | 1,193 | 1,193 | 1,177 | 1,185 | +1.63% | 155 | - | -1.9% | - | - |
| 03/31 | 1,195 | 1,195 | 1,166 | 1,166 | +0.09% | 5,619 | - | -3.56% | - | - |
| 03/30 | 1,166 | 1,166 | 1,157 | 1,165 | -1.77% | 12,150 | - | -3.8% | - | - |
| 03/27 | 1,176 | 1,202 | 1,170 | 1,186 | -0.84% | 124 | - | -2.23% | - | - |
| 03/26 | 1,180 | 1,198 | 1,180 | 1,196 | -0.08% | 1,380 | - | -1.4% | - | - |
| 03/25 | 1,220 | 1,220 | 1,197 | 1,197 | +1.1% | 36 | - | -1.32% | - | - |
| 03/24 | 1,172 | 1,198 | 1,171 | 1,184 | +1.02% | 5,564 | - | -2.39% | - | - |
| 03/23 | 1,167 | 1,183 | 1,167 | 1,172 | -3.14% | 416 | - | -3.38% | - | - |
| 03/19 | 1,217 | 1,217 | 1,210 | 1,210 | -0.58% | 5,439 | - | -0.49% | - | - |
| 03/18 | 1,220 | 1,220 | 1,216 | 1,217 | +0.16% | 479 | - | +0.08% | - | - |
| 03/17 | 1,223 | 1,228 | 1,212 | 1,215 | +0.16% | 780 | - | -0.16% | - | - |
| 03/16 | 1,219 | 1,219 | 1,206 | 1,213 | -0.57% | 199 | - | -0.33% | - | - |
| 03/13 | 1,201 | 1,221 | 1,201 | 1,220 | +0.08% | 1,740 | - | +0.16% | - | - |
| 03/12 | 1,230 | 1,230 | 1,216 | 1,219 | -0.73% | 110 | - | +0.08% | - | - |
| 03/11 | 1,226 | 1,229 | 1,226 | 1,228 | +0.74% | 40 | - | +0.74% | - | - |
| 03/10 | 1,212 | 1,219 | 1,212 | 1,219 | +0.58% | 110 | - | 0% | - | - |
| 03/09 | 1,192 | 1,233 | 1,190 | 1,212 | -1.38% | 9,297 | - | -0.49% | - | - |
| 03/06 | 1,234 | 1,234 | 1,228 | 1,229 | -0.08% | 576 | - | +0.9% | - | - |
| 03/05 | 1,234 | 1,234 | 1,223 | 1,230 | +1.07% | 494 | - | +0.99% | - | - |
| 03/04 | 1,216 | 1,228 | 1,216 | 1,217 | -0.57% | 206 | - | -0.08% | - | - |
| 03/03 | 1,218 | 1,233 | 1,218 | 1,224 | 0% | 523 | - | +0.41% | - | - |
| 03/02 | 1,249 | 1,249 | 1,219 | 1,224 | 0% | 147 | - | +0.33% | - | - |
| 02/27 | 1,237 | 1,237 | 1,221 | 1,224 | -0.57% | 62 | - | +0.25% | - | - |
| 02/26 | 1,237 | 1,237 | 1,229 | 1,231 | +0.9% | 38 | - | +0.74% | - | - |
| 02/25 | 1,215 | 1,237 | 1,215 | 1,220 | +0.58% | 803 | - | -0.16% | - | - |
| 02/24 | 1,212 | 1,213 | 1,212 | 1,213 | -0.16% | 642 | - | -0.82% | - | - |
| 02/20 | 1,183 | 1,215 | 1,183 | 1,215 | +0.58% | 1,382 | - | -0.82% | - | - |
| 02/19 | 1,199 | 1,208 | 1,185 | 1,208 | +0.75% | 530 | - | -1.55% | - | - |
| 02/18 | 1,185 | 1,199 | 1,185 | 1,199 | +1.52% | 1,638 | - | -2.6% | - | - |
| 02/17 | 1,198 | 1,198 | 1,181 | 1,181 | -1.25% | 6,008 | - | -4.22% | - | - |
| 02/16 | 1,187 | 1,196 | 1,187 | 1,196 | -0.08% | 743 | - | -3.24% | - | - |
| 02/13 | 1,222 | 1,250 | 1,193 | 1,197 | -3.39% | 1,105 | - | -3.31% | - | - |
| 02/12 | 1,240 | 1,240 | 1,210 | 1,239 | +2.4% | 3,170 | - | -0.08% | - | - |
| 02/10 | 1,240 | 1,240 | 1,210 | 1,210 | -2.34% | 124 | - | -2.42% | - | - |
| 02/09 | 1,248 | 1,248 | 1,236 | 1,239 | +2.06% | 16,038 | - | -0.16% | - | - |
| 02/06 | 1,203 | 1,220 | 1,202 | 1,214 | -1.54% | 16,546 | - | -2.18% | - | - |
| 02/05 | 1,241 | 1,241 | 1,229 | 1,233 | -0.16% | 48 | - | -0.72% | - | - |
| 02/04 | 1,235 | 1,235 | 1,231 | 1,235 | -0.08% | 4,550 | - | -0.72% | - | - |
| 02/03 | 1,230 | 1,242 | 1,212 | 1,236 | +1.23% | 6,111 | - | -0.56% | - | - |
| 02/02 | 1,227 | 1,233 | 1,212 | 1,221 | +1.33% | 19,840 | - | -1.77% | - | - |
| 01/30 | 1,211 | 1,220 | 1,205 | 1,205 | -1.23% | 1,236 | - | -3.06% | - | - |
| 01/29 | 1,229 | 1,229 | 1,211 | 1,220 | -0.41% | 305 | - | -1.93% | - | - |
| 01/28 | 1,225 | 1,225 | 1,213 | 1,225 | -0.57% | 1,375 | - | -1.53% | - | - |
| 01/27 | 1,238 | 1,238 | 1,221 | 1,232 | -0.24% | 54 | - | -0.88% | - | - |
| 01/26 | 1,245 | 1,245 | 1,209 | 1,235 | -1.28% | 1,545 | - | -0.56% | - | - |
| 01/23 | 1,250 | 1,251 | 1,243 | 1,251 | +0.32% | 884 | - | +0.72% | - | - |
| 01/22 | 1,238 | 1,249 | 1,225 | 1,247 | +0.73% | 530 | - | +0.56% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2025年 10月期 | 1,235 10/31 | 1,007 6/25 | 22,682 7/31 |
| 最新 | 1,354 2026/6/19 | 5,159 | |
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。
