グローバルXチャイナテック・トップ10 ETF（404A）の株価チャート
株価
5/11
- 前日 (5/8)
- 1,322
- 始値
- 1,340
- 高値
- 1,358
- 安値
- 1,313
- 終値 +2.12%
- 1,350
- 出来高 +164.94%
- 20,827
乖離率
- 株価（5日）
移動平均値 - +3.05%
1,310 - 株価（25日）
移動平均値 - +12.59%
1,199 - 出来高（5日）
移動平均値 - +34.52%
15,483
2025/08/20～2026/05/11
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 |
| 05/11 | 1,340 | 1,358 | 1,313 | 1,350 | +2.12% | 20,827 | - | +12.59% | - | - |
| 05/08 | 1,326 | 1,326 | 1,306 | 1,322 | -0.6% | 7,861 | - | +11.47% | - | - |
| 05/07 | 1,300 | 1,334 | 1,300 | 1,330 | +4.56% | 24,200 | - | +13.1% | - | - |
| 05/01 | 1,278 | 1,278 | 1,263 | 1,272 | -0.24% | 10,967 | - | +9.09% | - | - |
| 04/30 | 1,245 | 1,277 | 1,245 | 1,275 | +4% | 13,559 | - | +10.1% | - | - |
| 04/28 | 1,276 | 1,276 | 1,226 | 1,226 | -3.46% | 3,385 | - | +6.61% | - | - |
| 04/27 | 1,250 | 1,276 | 1,250 | 1,270 | +1.03% | 29,009 | - | +11.21% | - | - |
| 04/24 | 1,268 | 1,268 | 1,227 | 1,257 | +0.64% | 4,384 | - | +10.94% | - | - |
| 04/23 | 1,275 | 1,275 | 1,224 | 1,249 | -0.87% | 7,402 | - | +10.92% | - | - |
| 04/22 | 1,248 | 1,260 | 1,226 | 1,260 | +1.69% | 31,940 | - | +12.6% | - | - |
| 04/21 | 1,249 | 1,251 | 1,226 | 1,239 | +0.16% | 40,905 | - | +11.42% | - | - |
| 04/20 | 1,250 | 1,254 | 1,236 | 1,237 | -1.04% | 3,742 | - | +11.84% | - | - |
| 04/17 | 1,220 | 1,251 | 1,220 | 1,250 | +2.38% | 78,211 | - | +13.64% | - | - |
| 04/16 | 1,207 | 1,231 | 1,192 | 1,221 | +3.3% | 23,039 | - | +11.81% | - | - |
| 04/15 | 1,200 | 1,201 | 1,182 | 1,182 | +0.25% | 5,568 | - | +8.84% | - | - |
| 04/14 | 1,176 | 1,184 | 1,172 | 1,179 | +1.11% | 4,051 | - | +8.96% | - | - |
| 04/13 | 1,163 | 1,175 | 1,141 | 1,166 | +0.09% | 17,832 | - | +8.36% | - | - |
| 04/10 | 1,140 | 1,165 | 1,139 | 1,165 | +3.83% | 9,774 | - | +8.78% | - | - |
| 04/09 | 1,125 | 1,140 | 1,120 | 1,122 | -0.27% | 24,670 | - | +5.35% | - | - |
| 04/08 | 1,069 | 1,132 | 1,069 | 1,125 | +5.83% | 257,497 | - | +6.13% | - | - |
| 04/07 | 1,060 | 1,065 | 1,046 | 1,063 | +1.43% | 63,380 | - | +0.66% | - | - |
| 04/06 | 1,032 | 1,050 | 1,032 | 1,048 | +0.19% | 1,910 | - | -0.76% | - | - |
| 04/03 | 1,052 | 1,057 | 1,045 | 1,046 | +0.38% | 12,381 | - | -1.04% | - | - |
| 04/02 | 1,076 | 1,076 | 1,038 | 1,042 | -2.43% | 2,921 | - | -1.51% | - | - |
| 04/01 | 1,056 | 1,068 | 1,043 | 1,068 | +2.69% | 4,938 | - | +0.85% | - | - |
| 03/31 | 1,076 | 1,076 | 1,036 | 1,040 | -2.35% | 5,260 | - | -1.79% | - | - |
| 03/30 | 1,048 | 1,075 | 1,037 | 1,065 | -0.93% | 73,596 | - | +0.38% | - | - |
| 03/27 | 1,065 | 1,082 | 1,052 | 1,075 | +0.66% | 8,327 | - | +1.22% | - | - |
| 03/26 | 1,077 | 1,093 | 1,067 | 1,068 | -0.84% | 4,099 | - | +0.56% | - | - |
| 03/25 | 1,055 | 1,091 | 1,055 | 1,077 | +2.77% | 22,878 | - | +1.41% | - | - |
| 03/24 | 1,051 | 1,051 | 1,019 | 1,048 | +1.75% | 25,015 | - | -1.41% | - | - |
| 03/23 | 1,074 | 1,074 | 1,025 | 1,030 | -4.81% | 28,377 | - | -3.29% | - | - |
| 03/19 | 1,086 | 1,092 | 1,072 | 1,082 | -0.28% | 14,721 | - | +1.41% | - | - |
| 03/18 | 1,073 | 1,090 | 1,072 | 1,085 | +1.5% | 11,162 | - | +1.59% | - | - |
| 03/17 | 1,098 | 1,112 | 1,069 | 1,069 | -2.64% | 7,945 | - | 0% | - | - |
| 03/16 | 1,087 | 1,100 | 1,060 | 1,098 | +1.95% | 25,019 | - | +2.71% | - | - |
| 03/13 | 1,071 | 1,083 | 1,063 | 1,077 | +1.41% | 15,214 | - | +0.84% | - | - |
| 03/12 | 1,074 | 1,095 | 1,061 | 1,062 | -1.12% | 14,167 | - | -0.56% | - | - |
| 03/11 | 1,073 | 1,103 | 1,073 | 1,074 | +0.94% | 19,461 | - | +0.47% | - | - |
| 03/10 | 1,046 | 1,068 | 1,039 | 1,064 | +2.7% | 65,613 | - | -0.65% | - | - |
| 03/09 | 1,008 | 1,038 | 998 | 1,036 | -0.1% | 57,562 | - | -3.45% | - | - |
| 03/06 | 1,031 | 1,045 | 1,015 | 1,037 | +2.17% | 17,680 | - | -3.8% | - | - |
| 03/05 | 1,036 | 1,036 | 1,014 | 1,015 | +0.89% | 27,448 | - | -6.19% | - | - |
| 03/04 | 1,020 | 1,030 | 1,002 | 1,006 | -2.52% | 21,093 | - | -7.45% | - | - |
| 03/03 | 1,040 | 1,062 | 1,025 | 1,032 | -2.37% | 12,201 | - | -5.49% | - | - |
| 03/02 | 1,061 | 1,061 | 1,041 | 1,057 | -1.03% | 21,406 | - | -3.73% | - | - |
| 02/27 | 1,067 | 1,072 | 1,057 | 1,068 | -0.37% | 5,186 | - | -3.17% | - | - |
| 02/26 | 1,056 | 1,091 | 1,056 | 1,072 | -0.74% | 15,411 | - | -3.16% | - | - |
| 02/25 | 1,080 | 1,089 | 1,080 | 1,080 | +1.03% | 25,349 | - | -2.7% | - | - |
| 02/24 | 1,080 | 1,093 | 1,069 | 1,069 | -0.37% | 37,109 | - | -4.04% | - | - |
| 02/20 | 1,095 | 1,095 | 1,068 | 1,073 | -2.28% | 17,045 | - | -4.2% | - | - |
| 02/19 | 1,092 | 1,099 | 1,089 | 1,098 | +1.57% | 3,413 | - | -2.31% | - | - |
| 02/18 | 1,070 | 1,086 | 1,070 | 1,081 | +1.03% | 15,785 | - | -4.25% | - | - |
| 02/17 | 1,103 | 1,103 | 1,070 | 1,070 | -2.73% | 4,553 | - | -5.56% | - | - |
| 02/16 | 1,081 | 1,100 | 1,060 | 1,100 | +1.76% | 142,220 | - | -3.25% | - | - |
| 02/13 | 1,072 | 1,087 | 1,068 | 1,081 | -0.46% | 21,101 | - | -5.09% | - | - |
| 02/12 | 1,109 | 1,109 | 1,075 | 1,086 | -2.07% | 31,908 | - | -4.9% | - | - |
| 02/10 | 1,104 | 1,116 | 1,096 | 1,109 | +0.82% | 22,254 | - | -3.23% | - | - |
| 02/09 | 1,105 | 1,106 | 1,090 | 1,100 | +1.38% | 100,379 | - | -4.18% | - | - |
| 02/06 | 1,065 | 1,088 | 1,055 | 1,085 | +1.21% | 57,537 | - | -5.65% | - | - |
| 02/05 | 1,070 | 1,072 | 1,054 | 1,072 | -1.02% | 10,656 | - | -6.94% | - | - |
| 02/04 | 1,083 | 1,084 | 1,068 | 1,083 | -0.55% | 12,522 | - | -6.23% | - | - |
| 02/03 | 1,117 | 1,120 | 1,077 | 1,089 | -1.18% | 23,996 | - | -5.88% | - | - |
| 02/02 | 1,131 | 1,131 | 1,096 | 1,102 | -2.56% | 11,383 | - | -4.92% | - | - |
| 01/30 | 1,150 | 1,150 | 1,124 | 1,131 | -1.31% | 7,004 | - | -2.5% | - | - |
| 01/29 | 1,150 | 1,150 | 1,133 | 1,146 | +0.17% | 2,728 | - | -1.21% | - | - |
| 01/28 | 1,149 | 1,150 | 1,125 | 1,144 | +0.18% | 15,244 | - | -1.29% | - | - |
| 01/27 | 1,132 | 1,143 | 1,100 | 1,142 | +0.53% | 24,939 | - | -1.3% | - | - |
| 01/26 | 1,181 | 1,181 | 1,125 | 1,136 | -3.81% | 26,030 | - | -1.82% | - | - |
| 01/23 | 1,180 | 1,191 | 1,175 | 1,181 | +0.68% | 78,118 | - | +2.25% | - | - |
| 01/22 | 1,180 | 1,187 | 1,164 | 1,173 | +0.43% | 12,075 | - | +1.73% | - | - |
| 01/21 | 1,134 | 1,180 | 1,134 | 1,168 | +0.86% | 56,787 | - | +1.3% | - | - |
| 01/20 | 1,184 | 1,186 | 1,157 | 1,158 | -2.11% | 16,671 | - | +0.43% | - | - |
| 01/19 | 1,200 | 1,200 | 1,175 | 1,183 | -1.25% | 55,219 | - | +2.6% | - | - |
| 01/16 | 1,200 | 1,214 | 1,194 | 1,198 | +0.59% | 35,290 | - | +3.9% | - | - |
| 01/15 | 1,208 | 1,208 | 1,189 | 1,191 | -1.41% | 13,627 | - | +3.3% | - | - |
| 01/14 | 1,197 | 1,215 | 1,193 | 1,208 | +0.83% | 35,838 | - | +4.77% | - | - |
| 01/13 | 1,217 | 1,221 | 1,188 | 1,198 | +2.22% | 103,329 | - | +4.08% | - | - |
| 01/09 | 1,171 | 1,174 | 1,160 | 1,172 | +1.82% | 39,484 | - | +1.91% | - | - |
| 01/08 | 1,148 | 1,168 | 1,148 | 1,151 | +0.35% | 18,533 | - | +0.09% | - | - |
| 01/07 | 1,190 | 1,190 | 1,145 | 1,147 | -2.55% | 26,028 | - | -0.35% | - | - |
| 01/06 | 1,197 | 1,197 | 1,170 | 1,177 | 0% | 28,720 | - | +2.17% | - | - |
| 01/05 | 1,159 | 1,185 | 1,159 | 1,177 | +2.62% | 54,220 | - | +2.17% | - | - |
| 2025 |
| 12/30 | 1,130 | 1,149 | 1,126 | 1,147 | +1.06% | 90,479 | - | -0.43% | - | - |
| 12/29 | 1,137 | 1,153 | 1,135 | 1,135 | -0.09% | 40,034 | - | -1.48% | - | - |
| 12/26 | 1,126 | 1,141 | 1,126 | 1,136 | +0.53% | 119,148 | - | -1.39% | - | - |
| 12/25 | 1,142 | 1,142 | 1,122 | 1,130 | -0.26% | 29,170 | - | -2.08% | - | - |
| 12/24 | 1,135 | 1,136 | 1,125 | 1,133 | +0.27% | 12,809 | - | -1.9% | - | - |
| 12/23 | 1,134 | 1,136 | 1,129 | 1,130 | -0.35% | 13,744 | - | -2.33% | - | - |
| 12/22 | 1,143 | 1,143 | 1,132 | 1,134 | +1.34% | 24,678 | - | -2.16% | - | - |
| 12/19 | 1,128 | 1,128 | 1,108 | 1,119 | +0.99% | 50,099 | - | -3.7% | - | - |
| 12/18 | 1,114 | 1,118 | 1,106 | 1,108 | -1.42% | 8,527 | - | -4.97% | - | - |
| 12/17 | 1,107 | 1,125 | 1,099 | 1,124 | +2.46% | 11,433 | - | -3.93% | - | - |
| 12/16 | 1,132 | 1,132 | 1,093 | 1,097 | -3.35% | 23,559 | - | -6.4% | - | - |
| 12/15 | 1,165 | 1,165 | 1,132 | 1,135 | -2.66% | 32,965 | - | -3.57% | - | - |
| 12/12 | 1,160 | 1,167 | 1,149 | 1,166 | +0.6% | 32,262 | - | -1.19% | - | - |
| 12/11 | 1,188 | 1,188 | 1,152 | 1,159 | -1.36% | 14,303 | - | -1.95% | - | - |
| 12/10 | 1,188 | 1,188 | 1,156 | 1,175 | -0.51% | 127,085 | - | -0.76% | - | - |
| 12/09 | 1,205 | 1,205 | 1,177 | 1,181 | -1.09% | 148,551 | - | -0.25% | - | - |
| 12/08 | 1,181 | 1,200 | 1,179 | 1,194 | +1.1% | 168,651 | - | +0.67% | - | - |
| 12/05 | 1,165 | 1,181 | 1,164 | 1,181 | +1.03% | 46,973 | - | -0.59% | - | - |
| 12/04 | 1,160 | 1,170 | 1,151 | 1,169 | +0.52% | 119,428 | - | -1.93% | - | - |
| 12/03 | 1,185 | 1,185 | 1,160 | 1,163 | -1.19% | 5,407 | - | -2.68% | - | - |
| 12/02 | 1,191 | 1,199 | 1,174 | 1,177 | -0.59% | 259,790 | - | -1.92% | - | - |
| 12/01 | 1,171 | 1,184 | 1,161 | 1,184 | +1.2% | 20,264 | - | -1.66% | - | - |
| 11/28 | 1,177 | 1,177 | 1,157 | 1,170 | -0.34% | 22,503 | - | -2.9% | - | - |
| 11/27 | 1,160 | 1,188 | 1,160 | 1,174 | +0.6% | 15,877 | - | -2.81% | - | - |
| 11/26 | 1,183 | 1,183 | 1,155 | 1,167 | +1.21% | 295,707 | - | -3.55% | - | - |
| 11/25 | 1,153 | 1,178 | 1,153 | 1,153 | +0.96% | 39,037 | - | -4.71% | - | - |
| 11/21 | 1,164 | 1,164 | 1,133 | 1,142 | -2.64% | 146,890 | - | -5.62% | - | - |
| 11/20 | 1,187 | 1,200 | 1,170 | 1,173 | 0% | 225,838 | - | -3.3% | - | - |
| 11/19 | 1,179 | 1,185 | 1,162 | 1,173 | +0.69% | 48,267 | - | -3.38% | - | - |
| 11/18 | 1,170 | 1,191 | 1,165 | 1,165 | -1.27% | 21,885 | - | -4.12% | - | - |
| 11/17 | 1,199 | 1,199 | 1,178 | 1,180 | -2.72% | 126,912 | - | -3.2% | - | - |
| 11/14 | 1,206 | 1,220 | 1,206 | 1,213 | -0.74% | 12,076 | - | -0.98% | - | - |
| 11/13 | 1,202 | 1,222 | 1,199 | 1,222 | +1.66% | 33,105 | - | -0.57% | - | - |
| 11/12 | 1,202 | 1,210 | 1,192 | 1,202 | +0.42% | 19,769 | - | -2.44% | - | - |
| 11/11 | 1,222 | 1,224 | 1,192 | 1,197 | -0.99% | 133,543 | - | -3.16% | - | - |
| 11/10 | 1,225 | 1,225 | 1,190 | 1,209 | +0.42% | 19,371 | - | -2.5% | - | - |
| 11/07 | 1,226 | 1,226 | 1,200 | 1,204 | -1.79% | 50,705 | - | -3.06% | - | - |
| 11/06 | 1,196 | 1,228 | 1,195 | 1,226 | +2.51% | 40,511 | - | -1.45% | - | - |
| 11/05 | 1,175 | 1,196 | 1,152 | 1,196 | +1.01% | 201,245 | - | -3.94% | - | - |
| 11/04 | 1,222 | 1,226 | 1,183 | 1,184 | -3.11% | 198,862 | - | -5.05% | - | - |
| 10/31 | 1,260 | 1,260 | 1,220 | 1,222 | -2.4% | 161,277 | - | -2.24% | - | - |
| 10/30 | 1,303 | 1,303 | 1,250 | 1,252 | -1.65% | 241,290 | - | 0% | - | - |
| 10/29 | 1,265 | 1,275 | 1,262 | 1,273 | +1.27% | 101,596 | - | +1.6% | - | - |
| 10/28 | 1,324 | 1,324 | 1,255 | 1,257 | -3.08% | 75,225 | - | +0.4% | - | - |
| 10/27 | 1,276 | 1,298 | 1,276 | 1,297 | +2.94% | 236,090 | - | +3.84% | - | - |
| 10/24 | 1,229 | 1,260 | 1,229 | 1,260 | +3.03% | 47,790 | - | +1.12% | - | - |
| 10/23 | 1,219 | 1,223 | 1,196 | 1,223 | -0.24% | 36,133 | - | -1.69% | - | - |
| 10/22 | 1,213 | 1,226 | 1,194 | 1,226 | -0.49% | 118,733 | - | -1.29% | - | - |
| 10/21 | 1,203 | 1,233 | 1,199 | 1,232 | +4.67% | 75,069 | - | -0.56% | - | - |
| 10/20 | 1,183 | 1,196 | 1,174 | 1,177 | +2.17% | 144,179 | - | -4.7% | - | - |
| 10/17 | 1,191 | 1,199 | 1,150 | 1,152 | -4.24% | 145,075 | - | -6.49% | - | - |
| 10/16 | 1,210 | 1,220 | 1,197 | 1,203 | -0.82% | 49,921 | - | -2.12% | - | - |
| 10/15 | 1,189 | 1,213 | 1,183 | 1,213 | +2.62% | 159,011 | - | -0.9% | - | - |
| 10/14 | 1,238 | 1,261 | 1,179 | 1,182 | -6.78% | 253,621 | - | -2.96% | - | - |
| 10/10 | 1,320 | 1,320 | 1,260 | 1,268 | -4.23% | 110,279 | - | +4.62% | - | - |
| 10/09 | 1,311 | 1,350 | 1,311 | 1,324 | +0.68% | 84,209 | - | +9.88% | - | - |
| 10/08 | 1,317 | 1,328 | 1,295 | 1,315 | -0.15% | 85,495 | - | +9.86% | - | - |
| 10/07 | 1,301 | 1,361 | 1,300 | 1,317 | +1.46% | 72,335 | - | +10.77% | - | - |
| 10/06 | 1,298 | 1,322 | 1,285 | 1,298 | +1.41% | 136,983 | - | +10% | - | - |
| 10/03 | 1,282 | 1,302 | 1,276 | 1,280 | -0.08% | 299,341 | - | +9.31% | - | - |
| 10/02 | 1,229 | 1,338 | 1,212 | 1,281 | +4.15% | 389,146 | - | +10.05% | - | - |
| 10/01 | 1,315 | 1,435 | 1,227 | 1,230 | -1.99% | 591,052 | - | +6.4% | - | - |
| 09/30 | 1,253 | 1,266 | 1,240 | 1,255 | +0.72% | 444,260 | - | +9.13% | - | - |
| 09/29 | 1,262 | 1,262 | 1,220 | 1,246 | -1.89% | 381,621 | - | +9.11% | - | - |
| 09/26 | 1,285 | 1,285 | 1,241 | 1,270 | +0.24% | 188,460 | - | +12.19% | - | - |
| 09/25 | 1,255 | 1,277 | 1,230 | 1,267 | -0.63% | 360,367 | - | +13.02% | - | - |
| 09/24 | 1,221 | 1,300 | 1,186 | 1,275 | +2.82% | 247,652 | - | - | - | - |
| 09/22 | 1,203 | 1,250 | 1,196 | 1,240 | +3.25% | 38,955 | - | - | - | - |
| 09/19 | 1,211 | 1,223 | 1,191 | 1,201 | -1.56% | 126,539 | - | - | - | - |
| 09/18 | 1,236 | 1,333 | 1,198 | 1,220 | +1.16% | 123,474 | - | - | - | - |
| 09/17 | 1,176 | 1,208 | 1,168 | 1,206 | +2.38% | 152,861 | - | - | - | - |
| 09/16 | 1,174 | 1,211 | 1,167 | 1,178 | +2.35% | 122,714 | - | - | - | - |
| 09/12 | 1,145 | 1,154 | 1,133 | 1,151 | +2.22% | 159,623 | - | - | - | - |
| 09/11 | 1,104 | 1,128 | 1,079 | 1,126 | +2.36% | 53,610 | - | - | - | - |
| 09/10 | 1,082 | 1,101 | 1,082 | 1,100 | +2.33% | 114,416 | - | - | - | - |
| 09/09 | 1,075 | 1,099 | 1,069 | 1,075 | +0.09% | 60,303 | - | - | - | - |
| 09/08 | 1,084 | 1,084 | 1,063 | 1,074 | 0% | 153,123 | - | - | - | - |
| 09/05 | 1,057 | 1,074 | 1,035 | 1,074 | +3.77% | 136,542 | - | - | - | - |
| 09/04 | 1,103 | 1,103 | 1,030 | 1,035 | -5.31% | 300,933 | - | - | - | - |
| 09/03 | 1,111 | 1,123 | 1,083 | 1,093 | -1.35% | 189,469 | - | - | - | - |
| 09/02 | 1,118 | 1,119 | 1,086 | 1,108 | -0.63% | 149,594 | - | - | - | - |
| 09/01 | 1,112 | 1,126 | 1,087 | 1,115 | +1.09% | 161,021 | - | - | - | - |
| 08/29 | 1,095 | 1,112 | 1,078 | 1,103 | +2.32% | 12,702 | - | - | - | - |
| 08/28 | 1,079 | 1,079 | 1,052 | 1,078 | -0.92% | 38,162 | - | - | - | - |
| 08/27 | 1,080 | 1,100 | 1,073 | 1,088 | +0.74% | 68,076 | - | - | - | - |
| 08/26 | 1,099 | 1,101 | 1,072 | 1,080 | -0.83% | 271,788 | - | - | - | - |
| 08/25 | 1,069 | 1,101 | 1,066 | 1,089 | +2.83% | 365,497 | - | - | - | - |
| 08/22 | 1,009 | 1,059 | 1,004 | 1,059 | +6.11% | 150,871 | - | - | - | - |
| 08/21 | 1,005 | 1,014 | 998 | 998 | -0.5% | 71,768 | - | - | - | - |
| 08/20 | 983 | 1,003 | 975 | 1,003 | 0% | 100,733 | - | - | - | - |
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。
