グローバルXゴールドETF（425A）の株価チャート

株価

6/19

前日 (6/18): 370
始値: 362
高値: 362
安値: 356
終値 -3.24%: 358
出来高 +31.67%: 421,550

乖離率

株価（5日） 移動平均値: -2.45%
367
株価（25日） 移動平均値: -4.79%
376
出来高（5日） 移動平均値: +64.57%
256,158

2026/01/22～2026/06/19

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
06/19	362	362	356	358	-3.24%	421,550	-	-4.79%	-	-
06/18	368	372	367	370	0%	320,160	-	-1.86%	-	-
06/17	372	373	370	370	0%	143,370	-	-2.12%	-	-
06/16	370	371	369	370	+0.54%	164,120	-	-2.37%	-	-
06/15	367	371	367	368	+2.79%	231,590	-	-3.16%	-	-
06/12	361	362	357	358	+1.99%	691,040	-	-6.04%	-	-
06/11	348	353	346	351	-2.77%	689,460	-	-8.36%	-	-
06/10	362	363	358	361	-2.96%	694,740	-	-6.23%	-	-
06/09	369	372	369	372	+0.81%	245,940	-	-3.63%	-	-
06/08	372	373	366	369	-2.64%	684,420	-	-4.4%	-	-
06/05	382	382	379	379	-0.79%	207,950	-	-2.07%	-	-
06/04	381	383	380	382	+0.26%	227,830	-	-1.55%	-	-
06/03	382	384	381	381	-1.55%	264,540	-	-2.06%	-	-
06/02	382	387	381	387	+0.52%	185,460	-	-0.77%	-	-
06/01	387	387	384	385	0%	247,050	-	-1.53%	-	-
05/29	382	385	382	385	+2.94%	329,130	-	-1.53%	-	-
05/28	382	382	372	374	-2.09%	585,740	-	-4.59%	-	-
05/27	385	385	382	382	-1.04%	355,190	-	-3.05%	-	-
05/26	387	387	384	386	-0.26%	215,300	-	-2.28%	-	-
05/25	388	389	387	387	+0.52%	263,750	-	-2.27%	-	-
05/22	386	386	382	385	-0.26%	179,010	-	-2.78%	-	-
05/21	386	388	384	386	+1.58%	199,860	-	-2.77%	-	-
05/20	382	384	379	380	-1.55%	589,920	-	-4.52%	-	-
05/19	389	390	385	386	+0.26%	183,590	-	-3.26%	-	-
05/18	385	387	381	385	-0.77%	585,890	-	-3.75%	-	-
05/15	394	394	386	388	-2.02%	475,240	-	-3%	-	-
05/14	397	398	394	396	-0.25%	230,130	-	-1.25%	-	-
05/13	398	399	396	397	+0.25%	359,120	-	-1%	-	-
05/12	400	402	395	396	+1.02%	343,310	-	-1.25%	-	-
05/11	394	395	390	392	-1.26%	592,180	-	-2.24%	-	-
05/08	395	397	394	397	+0.51%	166,600	-	-1%	-	-
05/07	397	397	391	395	+1.54%	373,080	-	-1.25%	-	-
05/01	389	389	387	389	-0.77%	460,770	-	-2.75%	-	-
04/30	391	393	390	392	-0.51%	735,890	-	-1.75%	-	-
04/28	400	401	394	394	-1.99%	446,140	-	-1.25%	-	-
04/27	399	403	398	402	+0.75%	776,750	-	+0.75%	-	-
04/24	401	402	398	399	-0.75%	308,650	-	+0.5%	-	-
04/23	403	405	400	402	-0.74%	305,710	-	+1.01%	-	-
04/22	404	406	403	405	-0.25%	197,640	-	+1.5%	-	-
04/21	409	410	406	406	-0.25%	173,680	-	+1.75%	-	-
04/20	405	409	404	407	-0.25%	550,130	-	+1.75%	-	-
04/17	410	410	406	408	-0.24%	251,740	-	+1.49%	-	-
04/16	410	411	408	409	0%	259,820	-	+1.49%	-	-
04/15	410	414	409	409	+0.74%	282,300	-	+1.24%	-	-
04/14	405	406	405	406	+0.5%	149,130	-	+0.25%	-	-
04/13	399	404	398	404	-0.25%	184,010	-	-0.49%	-	-
04/10	405	406	404	405	+1%	231,710	-	-0.49%	-	-
04/09	401	402	398	401	-1.96%	300,030	-	-1.96%	-	-
04/08	411	412	406	409	+2.76%	671,860	-	-0.24%	-	-
04/07	399	401	396	398	0%	186,180	-	-3.16%	-	-
04/06	397	401	394	398	-0.25%	305,590	-	-3.86%	-	-
04/03	400	400	396	399	+1.79%	154,110	-	-3.86%	-	-
04/02	406	408	389	392	-2.24%	649,360	-	-5.77%	-	-
04/01	402	402	398	401	+2.82%	578,540	-	-4.07%	-	-
03/31	387	394	384	390	+0.78%	749,740	-	-6.92%	-	-
03/30	382	387	379	387	+1.31%	794,490	-	-7.86%	-	-
03/27	377	383	374	382	+0.53%	395,140	-	-9.26%	-	-
03/26	384	389	378	380	-2.06%	479,220	-	-9.95%	-	-
03/25	387	392	385	388	+3.19%	811,540	-	-8.27%	-	-
03/24	379	381	366	376	+2.45%	1,270,140	-	-11.32%	-	-
03/23	380	381	363	367	-10.92%	2,902,670	-	-13.65%	-	-
03/19	414	416	412	412	-3.06%	621,810	-	-3.51%	-	-
03/18	426	427	423	425	-0.47%	265,490	-	-0.7%	-	-
03/17	427	430	426	427	-0.47%	193,330	-	0%	-	-
03/16	429	430	425	429	-1.83%	573,870	-	+0.47%	-	-
03/13	435	437	433	437	-0.46%	282,890	-	+2.58%	-	-
03/12	438	440	436	439	-0.23%	158,700	-	+3.29%	-	-
03/11	439	442	438	440	+0.92%	298,450	-	+3.77%	-	-
03/10	435	437	432	436	+0.23%	284,740	-	+3.56%	-	-
03/09	431	435	423	435	+0.46%	697,190	-	+3.33%	-	-
03/06	429	433	427	433	0%	521,580	-	+2.61%	-	-
03/05	435	436	431	433	0%	713,050	-	+2.61%	-	-
03/04	434	440	429	433	-3.35%	1,314,280	-	+2.61%	-	-
03/03	451	454	445	448	-0.88%	942,230	-	+6.41%	-	-
03/02	452	453	444	452	+4.15%	1,052,750	-	+7.62%	-	-
02/27	435	435	431	434	0%	582,260	-	+3.83%	-	-
02/26	435	435	431	434	+0.23%	259,570	-	+4.08%	-	-
02/25	430	435	429	433	+0.7%	573,670	-	+4.09%	-	-
02/24	431	434	427	430	+3.12%	821,640	-	+3.61%	-	-
02/20	417	417	414	417	+0.48%	355,710	-	+0.97%	-	-
02/19	413	416	410	415	+2.47%	540,390	-	+0.73%	-	-
02/18	400	406	397	405	+1%	541,580	-	-1.46%	-	-
02/17	411	411	398	401	-2.2%	689,440	-	-2.43%	-	-
02/16	411	413	408	410	+0.74%	329,610	-	0%	-	-
02/13	403	410	401	407	-2.16%	710,600	-	-0.25%	-	-
02/12	416	416	413	416	-0.72%	764,150	-	+2.21%	-	-
02/10	422	422	416	419	-0.48%	558,360	-	+3.46%	-	-
02/09	424	424	416	421	+3.19%	921,200	-	+4.47%	-	-
02/06	398	412	391	408	-1.45%	1,064,160	-	+1.75%	-	-
02/05	421	422	405	414	-1.9%	1,344,590	-	+3.5%	-	-
02/04	418	426	414	422	+2.93%	2,228,730	-	+6.03%	-	-
02/03	398	410	396	410	+10.51%	2,328,500	-	+3.27%	-	-
02/02	400	407	370	371	-13.52%	4,240,990	-	-6.31%	-	-
01/30	450	452	420	429	-6.33%	3,166,990	-	+8.33%	-	-
01/29	451	458	447	458	+6.51%	1,559,280	-	+16.24%	-	-
01/28	423	431	421	430	+2.14%	887,210	-	+10.26%	-	-
01/27	417	421	414	421	+0.24%	1,221,940	-	+8.79%	-	-
01/26	425	428	417	420	-0.24%	2,223,810	-	+9.09%	-	-
01/23	421	422	419	421	+2.68%	1,490,160	-	+10.21%	-	-
01/22	406	411	405	410	-0.97%	932,000	-	+7.89%	-	-

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 3月期	458 1/29	301 9/26	4,240,990 2/2	+16.37% 1/29	-13.7% 3/23
最新	358 2026/6/19		421,550	-4.79% 376

グローバルXゴールドETF（425A）の株価チャート

株価

6/19

乖離率

2026/01/22～2026/06/19

株価推移

年初来

開示資料

決算

株式

チャート