グローバルXチャイナテックETF（380A）の株価チャート

株価

6/24

前日 (6/23): 945
始値: 943
高値: 970
安値: 943
終値 +2.01%: 964
出来高 -4.8%: 40,600

乖離率

株価（5日） 移動平均値: -0.92%
973
株価（25日） 移動平均値: -5.02%
1,015
出来高（5日） 移動平均値: +24.75%
32,544

2026/01/27～2026/06/24

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
06/24	943	970	943	964	+2.01%	40,600	-	-5.02%	-	-
06/23	984	984	944	945	-3.96%	42,645	-	-7.08%	-	-
06/22	985	995	968	984	-0.1%	24,931	-	-3.62%	-	-
06/19	976	986	970	985	-0.1%	25,369	-	-3.71%	-	-
06/18	1,000	1,003	979	986	-0.1%	29,174	-	-3.71%	-	-
06/17	986	1,000	984	987	+0.1%	4,199	-	-3.99%	-	-
06/16	1,009	1,020	978	986	-3.05%	11,377	-	-4.27%	-	-
06/15	1,014	1,020	990	1,017	+2.73%	1,516	-	-1.55%	-	-
06/12	1,004	1,018	980	990	+0.61%	3,624	-	-4.35%	-	-
06/11	1,020	1,020	981	984	-2.38%	4,250	-	-5.2%	-	-
06/10	1,030	1,030	992	1,008	-1.95%	6,494	-	-3.17%	-	-
06/09	1,010	1,028	1,001	1,028	+2.49%	947	-	-1.44%	-	-
06/08	1,016	1,025	999	1,003	-2.72%	44,473	-	-3.93%	-	-
06/05	1,051	1,054	1,031	1,031	-2.27%	5,912	-	-1.34%	-	-
06/04	1,075	1,075	1,052	1,055	-0.47%	49,993	-	+0.86%	-	-
06/03	1,091	1,092	1,055	1,060	-2.84%	20,102	-	+1.44%	-	-
06/02	1,047	1,091	1,036	1,091	+3.81%	55,777	-	+4.4%	-	-
06/01	1,029	1,060	1,028	1,051	+1.45%	16,439	-	+0.77%	-	-
05/29	1,045	1,050	1,030	1,036	+1.37%	12,438	-	-0.77%	-	-
05/28	1,040	1,041	1,019	1,022	-1.16%	63,875	-	-2.2%	-	-
05/27	1,040	1,056	1,034	1,034	-0.96%	46,908	-	-1.24%	-	-
05/26	1,047	1,049	1,007	1,044	+1.36%	26,652	-	-0.48%	-	-
05/25	1,022	1,030	1,021	1,030	-0.19%	31,175	-	-1.81%	-	-
05/22	1,021	1,032	1,012	1,032	+2.18%	34,724	-	-1.53%	-	-
05/21	1,040	1,040	1,010	1,010	-1.94%	8,179	-	-3.63%	-	-
05/20	1,039	1,039	1,017	1,030	-0.96%	113,712	-	-1.81%	-	-
05/19	1,016	1,040	1,016	1,040	+1.56%	8,890	-	-0.86%	-	-
05/18	1,028	1,028	1,015	1,024	-0.39%	15,054	-	-2.38%	-	-
05/15	1,060	1,061	1,028	1,028	-3.75%	42,698	-	-1.81%	-	-
05/14	1,090	1,102	1,066	1,068	+0.75%	56,631	-	+2.1%	-	-
05/13	1,057	1,069	1,049	1,060	+0.19%	24,067	-	+1.73%	-	-
05/12	1,095	1,095	1,055	1,058	-0.66%	39,093	-	+1.83%	-	-
05/11	1,053	1,065	1,053	1,065	+0.66%	10,772	-	+2.7%	-	-
05/08	1,057	1,062	1,049	1,058	-1.12%	46,612	-	+2.32%	-	-
05/07	1,081	1,081	1,047	1,070	+1.81%	31,015	-	+3.78%	-	-
05/01	1,050	1,051	1,038	1,051	+0.1%	13,982	-	+2.14%	-	-
04/30	1,039	1,050	1,029	1,050	+1.35%	16,909	-	+2.14%	-	-
04/28	1,056	1,057	1,019	1,036	-1.15%	27,986	-	+0.88%	-	-
04/27	1,039	1,048	1,035	1,048	+1.06%	16,383	-	+2.14%	-	-
04/24	1,040	1,040	1,011	1,037	-0.58%	39,398	-	+1.27%	-	-
04/23	1,052	1,052	1,026	1,043	-0.38%	19,435	-	+1.76%	-	-
04/22	1,070	1,070	1,042	1,047	-1.97%	28,482	-	+2.05%	-	-
04/21	1,076	1,076	1,059	1,068	-0.65%	9,311	-	+3.89%	-	-
04/20	1,076	1,079	1,060	1,075	+0.09%	31,314	-	+4.57%	-	-
04/17	1,082	1,082	1,057	1,074	+0.37%	19,031	-	+4.47%	-	-
04/16	1,048	1,070	1,045	1,070	+2.69%	30,567	-	+4.19%	-	-
04/15	1,036	1,057	1,033	1,042	+2.56%	31,169	-	+1.46%	-	-
04/14	1,032	1,036	1,014	1,016	-1.55%	56,925	-	-1.07%	-	-
04/13	1,044	1,044	1,019	1,032	-0.96%	73,810	-	+0.49%	-	-
04/10	1,018	1,046	1,018	1,042	+1.96%	36,824	-	+1.46%	-	-
04/09	1,031	1,031	1,018	1,022	-0.68%	57,103	-	-0.39%	-	-
04/08	991	1,041	991	1,029	+3.94%	197,112	-	+0.39%	-	-
04/07	996	1,013	980	990	-0.6%	9,189	-	-3.41%	-	-
04/06	984	1,000	980	996	+1.53%	84,725	-	-3.02%	-	-
04/03	976	996	976	981	-0.3%	85,333	-	-4.76%	-	-
04/02	1,009	1,009	978	984	-1.89%	22,012	-	-4.84%	-	-
04/01	991	1,010	990	1,003	+2.45%	35,606	-	-3.37%	-	-
03/31	997	1,001	978	979	-1.81%	39,424	-	-5.96%	-	-
03/30	990	997	978	997	-2.25%	61,786	-	-4.68%	-	-
03/27	1,001	1,021	996	1,020	+1.09%	16,777	-	-2.86%	-	-
03/26	1,033	1,036	1,005	1,009	-2.04%	84,758	-	-4.18%	-	-
03/25	1,012	1,036	1,005	1,030	+2.18%	107,133	-	-2.46%	-	-
03/24	1,012	1,012	985	1,008	+1.1%	29,962	-	-4.82%	-	-
03/23	1,036	1,036	988	997	-6.47%	45,228	-	-6.12%	-	-
03/19	1,060	1,068	1,047	1,066	-1.3%	62,356	-	0%	-	-
03/18	1,071	1,080	1,062	1,080	-0.74%	12,689	-	+1.03%	-	-
03/17	1,076	1,101	1,072	1,088	+0.93%	25,322	-	+1.59%	-	-
03/16	1,050	1,078	1,036	1,078	+1.6%	16,430	-	+0.56%	-	-
03/13	1,066	1,066	1,041	1,061	+0.19%	4,369	-	-1.12%	-	-
03/12	1,057	1,065	1,044	1,059	-0.19%	26,070	-	-1.58%	-	-
03/11	1,058	1,068	1,053	1,061	+0.86%	19,182	-	-1.67%	-	-
03/10	1,040	1,052	1,040	1,052	+3.24%	26,910	-	-2.68%	-	-
03/09	1,013	1,031	990	1,019	-1.64%	60,716	-	-6.26%	-	-
03/06	1,005	1,036	991	1,036	+2.68%	47,817	-	-5.22%	-	-
03/05	1,011	1,023	992	1,009	+0.4%	89,815	-	-8.27%	-	-
03/04	1,000	1,019	993	1,005	-1.37%	122,586	-	-9.21%	-	-
03/03	1,046	1,047	1,014	1,019	-1.26%	58,942	-	-8.53%	-	-
03/02	1,040	1,061	1,031	1,032	-3.73%	204,316	-	-8.02%	-	-
02/27	1,063	1,072	1,054	1,072	-0.65%	176,664	-	-5.05%	-	-
02/26	1,120	1,120	1,063	1,079	-1.82%	27,509	-	-4.93%	-	-
02/25	1,110	1,110	1,083	1,099	+1.76%	87,356	-	-3.6%	-	-
02/24	1,086	1,100	1,076	1,080	-0.18%	28,848	-	-5.59%	-	-
02/20	1,105	1,107	1,076	1,082	-2.52%	78,306	-	-5.91%	-	-
02/19	1,109	1,110	1,105	1,110	+1.19%	17,298	-	-3.98%	-	-
02/18	1,080	1,098	1,080	1,097	+0.92%	4,414	-	-5.51%	-	-
02/17	1,094	1,104	1,076	1,087	-0.64%	6,091	-	-6.86%	-	-
02/16	1,085	1,096	1,070	1,094	+0.55%	26,386	-	-6.73%	-	-
02/13	1,089	1,092	1,027	1,088	-1.45%	15,733	-	-7.48%	-	-
02/12	1,116	1,116	1,091	1,104	-2.04%	26,859	-	-6.44%	-	-
02/10	1,131	1,141	1,123	1,127	-0.18%	14,495	-	-4.89%	-	-
02/09	1,139	1,146	1,123	1,129	+1.16%	27,491	-	-4.97%	-	-
02/06	1,111	1,123	1,096	1,116	+0.18%	75,130	-	-6.14%	-	-
02/05	1,106	1,115	1,099	1,114	-0.8%	75,649	-	-6.47%	-	-
02/04	1,128	1,128	1,106	1,123	-0.62%	176,407	-	-5.79%	-	-
02/03	1,139	1,154	1,121	1,130	-0.09%	37,444	-	-5.28%	-	-
02/02	1,166	1,166	1,127	1,131	-4.48%	88,988	-	-5.2%	-	-
01/30	1,185	1,185	1,171	1,184	-0.08%	281,534	-	-0.84%	-	-
01/29	1,210	1,210	1,185	1,185	-1.25%	69,605	-	-0.67%	-	-
01/28	1,180	1,200	1,173	1,200	+0.5%	7,584	-	+0.76%	-	-
01/27	1,177	1,204	1,167	1,194	+1.62%	13,353	-	+0.51%	-	-

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
2026年 1月期	1,359 10/9	987 7/4	748,546 6/24	+10.38% 10/2	-9.23% 3/4
最新	964 2026/6/24		40,600	-5.02% 1,015

グローバルXチャイナテックETF（380A）の株価チャート

株価

6/24

乖離率

2026/01/27～2026/06/24

株価推移

年初来

開示資料

決算

株式

チャート