グローバルX日経平均株主還元40-日本株式ETF（465A）の株価チャート
株価
7/14
- 前日 (7/13)
- 1,231
- 始値
- 1,237
- 高値
- 1,250
- 安値
- 1,237
- 終値 +1.22%
- 1,246
- 出来高 -78.4%
- 3,616
乖離率
- 株価（5日）
移動平均値 - +0.48%
1,240 - 株価（25日）
移動平均値 - -0.56%
1,253 - 出来高（5日）
移動平均値 - -71.62%
12,743
2025/11/26～2026/07/14
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 | ||||||||||
| 07/14 | 1,237 | 1,250 | 1,237 | 1,246 | +1.22% | 3,616 | - | -0.56% | - | - |
| 07/13 | 1,240 | 1,247 | 1,231 | 1,231 | -0.57% | 16,743 | - | -1.76% | - | - |
| 07/10 | 1,251 | 1,251 | 1,235 | 1,238 | -0.16% | 29,502 | - | -1.2% | - | - |
| 07/09 | 1,255 | 1,255 | 1,232 | 1,240 | -0.24% | 9,491 | - | -1.12% | - | - |
| 07/08 | 1,252 | 1,262 | 1,243 | 1,243 | -0.96% | 4,363 | - | -0.96% | - | - |
| 07/07 | 1,276 | 1,284 | 1,254 | 1,255 | -1.26% | 13,874 | - | -0.16% | - | - |
| 07/06 | 1,258 | 1,280 | 1,258 | 1,271 | +1.6% | 18,965 | - | +1.11% | - | - |
| 07/03 | 1,255 | 1,266 | 1,249 | 1,251 | -0.24% | 7,014 | - | -0.48% | - | - |
| 07/02 | 1,250 | 1,262 | 1,242 | 1,254 | 0% | 9,007 | - | -0.32% | - | - |
| 07/01 | 1,258 | 1,258 | 1,244 | 1,254 | -1.95% | 19,379 | - | -0.24% | - | - |
| 06/30 | 1,266 | 1,279 | 1,238 | 1,279 | +2.4% | 9,048 | - | +1.75% | - | - |
| 06/29 | 1,249 | 1,249 | 1,237 | 1,249 | 0% | 30,254 | - | -0.56% | - | - |
| 06/26 | 1,260 | 1,260 | 1,232 | 1,249 | -0.79% | 30,241 | - | -0.56% | - | - |
| 06/25 | 1,260 | 1,260 | 1,248 | 1,259 | +0.8% | 27,874 | - | +0.32% | - | - |
| 06/24 | 1,250 | 1,274 | 1,241 | 1,249 | -2.27% | 34,898 | - | -0.4% | - | - |
| 06/23 | 1,278 | 1,278 | 1,260 | 1,278 | -0.08% | 16,054 | - | +1.91% | - | - |
| 06/22 | 1,270 | 1,286 | 1,270 | 1,279 | +0.71% | 38,642 | - | +2.08% | - | - |
| 06/19 | 1,283 | 1,283 | 1,262 | 1,270 | -0.63% | 36,911 | - | +1.44% | - | - |
| 06/18 | 1,264 | 1,296 | 1,264 | 1,278 | +1.11% | 70,849 | - | +2.08% | - | - |
| 06/17 | 1,253 | 1,272 | 1,253 | 1,264 | +0.72% | 10,873 | - | +0.96% | - | - |
| 06/16 | 1,270 | 1,271 | 1,254 | 1,255 | -1.26% | 20,997 | - | +0.24% | - | - |
| 06/15 | 1,251 | 1,278 | 1,249 | 1,271 | +3.59% | 49,681 | - | +1.52% | - | - |
| 06/12 | 1,242 | 1,244 | 1,225 | 1,227 | +0.82% | 37,915 | - | -1.92% | - | - |
| 06/11 | 1,211 | 1,221 | 1,196 | 1,217 | -0.25% | 23,767 | - | -2.72% | - | - |
| 06/10 | 1,241 | 1,241 | 1,210 | 1,220 | -1.61% | 53,221 | - | -2.56% | - | - |
| 06/09 | 1,237 | 1,250 | 1,235 | 1,240 | 0% | 33,205 | - | -0.96% | - | - |
| 06/08 | 1,239 | 1,245 | 1,224 | 1,240 | -2.13% | 36,389 | - | -0.88% | - | - |
| 06/05 | 1,268 | 1,269 | 1,258 | 1,267 | -0.08% | 21,437 | - | +1.36% | - | - |
| 06/04 | 1,275 | 1,275 | 1,262 | 1,268 | -1.32% | 6,579 | - | +1.6% | - | - |
| 06/03 | 1,269 | 1,289 | 1,265 | 1,285 | +2.15% | 27,386 | - | +3.21% | - | - |
| 06/02 | 1,233 | 1,268 | 1,233 | 1,258 | -0.16% | 46,595 | - | +1.29% | - | - |
| 06/01 | 1,277 | 1,279 | 1,259 | 1,260 | -0.87% | 48,293 | - | +1.61% | - | - |
| 05/29 | 1,259 | 1,289 | 1,258 | 1,271 | +1.76% | 29,814 | - | +2.58% | - | - |
| 05/28 | 1,246 | 1,257 | 1,235 | 1,249 | +0.24% | 30,693 | - | +0.97% | - | - |
| 05/27 | 1,244 | 1,260 | 1,242 | 1,246 | +0.24% | 44,610 | - | +0.73% | - | - |
| 05/26 | 1,250 | 1,250 | 1,237 | 1,243 | -0.48% | 12,580 | - | +0.49% | - | - |
| 05/25 | 1,243 | 1,257 | 1,235 | 1,249 | +0.56% | 45,913 | - | +0.97% | - | - |
| 05/22 | 1,243 | 1,243 | 1,224 | 1,242 | +0.49% | 40,347 | - | +0.49% | - | - |
| 05/21 | 1,249 | 1,249 | 1,235 | 1,236 | -0.08% | 21,088 | - | -0.08% | - | - |
| 05/20 | 1,259 | 1,259 | 1,223 | 1,237 | -1.59% | 34,805 | - | 0% | - | - |
| 05/19 | 1,261 | 1,261 | 1,244 | 1,257 | +0.8% | 11,228 | - | +1.53% | - | - |
| 05/18 | 1,267 | 1,269 | 1,244 | 1,247 | -2.04% | 24,898 | - | +0.65% | - | - |
| 05/15 | 1,280 | 1,290 | 1,262 | 1,273 | -0.39% | 46,220 | - | +2.74% | - | - |
| 05/14 | 1,268 | 1,282 | 1,268 | 1,278 | +0.87% | 29,476 | - | +3.15% | - | - |
| 05/13 | 1,247 | 1,273 | 1,245 | 1,267 | +1.52% | 42,764 | - | +2.34% | - | - |
| 05/12 | 1,246 | 1,257 | 1,238 | 1,248 | +0.16% | 25,140 | - | +0.89% | - | - |
| 05/11 | 1,235 | 1,246 | 1,229 | 1,246 | +1.3% | 26,469 | - | +0.65% | - | - |
| 05/08 | 1,236 | 1,236 | 1,221 | 1,230 | -0.97% | 25,135 | - | -0.57% | - | - |
| 05/07 | 1,236 | 1,245 | 1,219 | 1,242 | +2.22% | 64,104 | - | +0.4% | - | - |
| 05/01 | 1,224 | 1,230 | 1,204 | 1,215 | -0.9% | 55,330 | - | -1.86% | - | - |
| 04/30 | 1,221 | 1,227 | 1,210 | 1,226 | +0.41% | 32,836 | - | -1.05% | - | - |
| 04/28 | 1,210 | 1,222 | 1,208 | 1,221 | +2.09% | 51,738 | - | -1.45% | - | - |
| 04/27 | 1,198 | 1,205 | 1,187 | 1,196 | -0.58% | 35,658 | - | -3.39% | - | - |
| 04/24 | 1,206 | 1,217 | 1,203 | 1,203 | -0.58% | 18,114 | - | -2.83% | - | - |
| 04/23 | 1,202 | 1,214 | 1,192 | 1,210 | +0.25% | 44,373 | - | -2.42% | - | - |
| 04/22 | 1,221 | 1,221 | 1,207 | 1,207 | -1.47% | 24,140 | - | -2.82% | - | - |
| 04/21 | 1,225 | 1,233 | 1,223 | 1,225 | -0.24% | 16,747 | - | -1.53% | - | - |
| 04/20 | 1,243 | 1,243 | 1,223 | 1,228 | -1.13% | 32,740 | - | -1.21% | - | - |
| 04/17 | 1,248 | 1,248 | 1,231 | 1,242 | -0.56% | 21,763 | - | -0.08% | - | - |
| 04/16 | 1,238 | 1,252 | 1,238 | 1,249 | +0.73% | 24,912 | - | +0.56% | - | - |
| 04/15 | 1,251 | 1,253 | 1,234 | 1,240 | -0.4% | 60,534 | - | -0.08% | - | - |
| 04/14 | 1,249 | 1,250 | 1,240 | 1,245 | -0.32% | 25,091 | - | +0.4% | - | - |
| 04/13 | 1,247 | 1,258 | 1,239 | 1,249 | -0.48% | 31,256 | - | +0.89% | - | - |
| 04/10 | 1,260 | 1,265 | 1,245 | 1,255 | -0.48% | 34,693 | - | +1.46% | - | - |
| 04/09 | 1,263 | 1,275 | 1,257 | 1,261 | -0.55% | 33,917 | - | +1.94% | - | - |
| 04/08 | 1,291 | 1,294 | 1,262 | 1,268 | +0.56% | 58,402 | - | +2.67% | - | - |
| 04/07 | 1,260 | 1,268 | 1,253 | 1,261 | +0.32% | 7,657 | - | +2.19% | - | - |
| 04/06 | 1,263 | 1,268 | 1,256 | 1,257 | 0% | 24,208 | - | +1.78% | - | - |
| 04/03 | 1,252 | 1,259 | 1,248 | 1,257 | +1.62% | 15,440 | - | +1.78% | - | - |
| 04/02 | 1,257 | 1,272 | 1,237 | 1,237 | -2.6% | 42,085 | - | +0.16% | - | - |
| 04/01 | 1,253 | 1,270 | 1,244 | 1,270 | +3.67% | 26,923 | - | +2.83% | - | - |
| 03/31 | 1,236 | 1,250 | 1,220 | 1,225 | -1.76% | 12,154 | - | -0.73% | - | - |
| 03/30 | 1,230 | 1,255 | 1,211 | 1,247 | -0.72% | 20,365 | - | +1.05% | - | - |
| 03/27 | 1,230 | 1,257 | 1,230 | 1,256 | +2.2% | 21,046 | - | +1.78% | - | - |
| 03/26 | 1,234 | 1,244 | 1,229 | 1,229 | 0% | 14,788 | - | -0.24% | - | - |
| 03/25 | 1,235 | 1,240 | 1,223 | 1,229 | +1.74% | 18,118 | - | -0.24% | - | - |
| 03/24 | 1,230 | 1,230 | 1,197 | 1,208 | +1.94% | 41,614 | - | -1.87% | - | - |
| 03/23 | 1,250 | 1,250 | 1,163 | 1,185 | -5.28% | 93,998 | - | -3.81% | - | - |
| 03/19 | 1,260 | 1,260 | 1,232 | 1,251 | -2.04% | 40,358 | - | +1.3% | - | - |
| 03/18 | 1,250 | 1,277 | 1,249 | 1,277 | +2.9% | 28,373 | - | +3.48% | - | - |
| 03/17 | 1,230 | 1,244 | 1,228 | 1,241 | +2.39% | 29,370 | - | +0.81% | - | - |
| 03/16 | 1,220 | 1,221 | 1,204 | 1,212 | -0.9% | 22,097 | - | -1.38% | - | - |
| 03/13 | 1,208 | 1,228 | 1,198 | 1,223 | +0.74% | 33,567 | - | -0.41% | - | - |
| 03/12 | 1,222 | 1,225 | 1,200 | 1,214 | -1.94% | 41,288 | - | -0.9% | - | - |
| 03/11 | 1,229 | 1,239 | 1,203 | 1,238 | +2.65% | 26,837 | - | +1.23% | - | - |
| 03/10 | 1,230 | 1,230 | 1,198 | 1,206 | +0.5% | 78,460 | - | -0.99% | - | - |
| 03/09 | 1,191 | 1,200 | 1,160 | 1,200 | -2.2% | 102,749 | - | -1.32% | - | - |
| 03/06 | 1,205 | 1,227 | 1,201 | 1,227 | -0.65% | 51,798 | - | +1.24% | - | - |
| 03/05 | 1,249 | 1,249 | 1,212 | 1,235 | +2.07% | 76,910 | - | +2.24% | - | - |
| 03/04 | 1,220 | 1,222 | 1,177 | 1,210 | -3.2% | 174,419 | - | +0.58% | - | - |
| 03/03 | 1,272 | 1,274 | 1,240 | 1,250 | -2.34% | 52,878 | - | +4.17% | - | - |
| 03/02 | 1,270 | 1,280 | 1,253 | 1,280 | +0.47% | 47,560 | - | +7.02% | - | - |
| 02/27 | 1,265 | 1,277 | 1,252 | 1,274 | +1.76% | 50,468 | - | +7.06% | - | - |
| 02/26 | 1,259 | 1,266 | 1,252 | 1,252 | +0.97% | 32,178 | - | +5.74% | - | - |
| 02/25 | 1,244 | 1,257 | 1,234 | 1,240 | +0.08% | 39,872 | - | +5.08% | - | - |
| 02/24 | 1,230 | 1,240 | 1,221 | 1,239 | +0.9% | 39,889 | - | +5.36% | - | - |
| 02/20 | 1,237 | 1,237 | 1,221 | 1,228 | -0.73% | 20,898 | - | +4.69% | - | - |
| 02/19 | 1,227 | 1,238 | 1,221 | 1,237 | +0.98% | 26,840 | - | +5.64% | - | - |
| 02/18 | 1,205 | 1,225 | 1,205 | 1,225 | +1.24% | 14,617 | - | +4.97% | - | - |
| 02/17 | 1,207 | 1,217 | 1,200 | 1,210 | -0.33% | 29,241 | - | +3.95% | - | - |
| 02/16 | 1,250 | 1,250 | 1,210 | 1,214 | -2.18% | 35,036 | - | +4.75% | - | - |
| 02/13 | 1,250 | 1,250 | 1,225 | 1,241 | +0.08% | 10,800 | - | +7.54% | - | - |
| 02/12 | 1,250 | 1,250 | 1,232 | 1,240 | +0.57% | 46,869 | - | +7.92% | - | - |
| 02/10 | 1,215 | 1,233 | 1,214 | 1,233 | +1.9% | 35,307 | - | +7.87% | - | - |
| 02/09 | 1,250 | 1,250 | 1,205 | 1,210 | +1.94% | 59,196 | - | +6.42% | - | - |
| 02/06 | 1,179 | 1,190 | 1,168 | 1,187 | +0.68% | 20,946 | - | +4.95% | - | - |
| 02/05 | 1,170 | 1,182 | 1,162 | 1,179 | +0.94% | 14,866 | - | +4.71% | - | - |
| 02/04 | 1,148 | 1,168 | 1,147 | 1,168 | +1.74% | 46,787 | - | +4.1% | - | - |
| 02/03 | 1,137 | 1,150 | 1,137 | 1,148 | +2.41% | 18,877 | - | +2.78% | - | - |
| 02/02 | 1,144 | 1,150 | 1,120 | 1,121 | -2.27% | 60,601 | - | +0.72% | - | - |
| 01/30 | 1,111 | 1,147 | 1,111 | 1,147 | +3.24% | 23,565 | - | +3.24% | - | - |
| 01/29 | 1,105 | 1,115 | 1,090 | 1,111 | -0.98% | 101,038 | - | +0.36% | - | - |
| 01/28 | 1,119 | 1,122 | 1,096 | 1,122 | +0.45% | 83,453 | - | +1.54% | - | - |
| 01/27 | 1,122 | 1,122 | 1,103 | 1,117 | -0.45% | 37,225 | - | +1.36% | - | - |
| 01/26 | 1,140 | 1,143 | 1,109 | 1,122 | -1.84% | 82,829 | - | +2.09% | - | - |
| 01/23 | 1,147 | 1,148 | 1,136 | 1,143 | +0.26% | 38,065 | - | +4.19% | - | - |
| 01/22 | 1,146 | 1,146 | 1,138 | 1,140 | +1.15% | 24,653 | - | +4.2% | - | - |
| 01/21 | 1,135 | 1,138 | 1,123 | 1,127 | -2.09% | 40,438 | - | +3.21% | - | - |
| 01/20 | 1,152 | 1,152 | 1,136 | 1,151 | 0% | 20,628 | - | +5.69% | - | - |
| 01/19 | 1,152 | 1,152 | 1,124 | 1,151 | -0.09% | 52,673 | - | +6.08% | - | - |
| 01/16 | 1,190 | 1,194 | 1,144 | 1,152 | -2.21% | 88,939 | - | +6.57% | - | - |
| 01/15 | 1,142 | 1,178 | 1,140 | 1,178 | +3.33% | 66,090 | - | +9.38% | - | - |
| 01/14 | 1,145 | 1,145 | 1,129 | 1,140 | 0% | 47,497 | - | +6.44% | - | - |
| 01/13 | 1,145 | 1,145 | 1,113 | 1,140 | +4.11% | 56,525 | - | +6.84% | - | - |
| 01/09 | 1,099 | 1,099 | 1,085 | 1,095 | -0.36% | 32,365 | - | +3.01% | - | - |
| 01/08 | 1,099 | 1,099 | 1,080 | 1,099 | +0.46% | 64,797 | - | +3.68% | - | - |
| 01/07 | 1,110 | 1,110 | 1,085 | 1,094 | -0.55% | 76,248 | - | +3.5% | - | - |
| 01/06 | 1,090 | 1,100 | 1,090 | 1,100 | +1.57% | 40,862 | - | +4.27% | - | - |
| 01/05 | 1,093 | 1,093 | 1,075 | 1,083 | +1.79% | 52,656 | - | +2.95% | - | - |
| 2025 | ||||||||||
| 12/30 | 1,073 | 1,073 | 1,061 | 1,064 | -0.28% | 18,616 | - | +1.33% | - | - |
| 12/29 | 1,060 | 1,070 | 1,056 | 1,067 | +0.47% | 43,238 | - | - | - | - |
| 12/26 | 1,060 | 1,062 | 1,055 | 1,062 | +0.57% | 42,809 | - | - | - | - |
| 12/25 | 1,058 | 1,058 | 1,053 | 1,056 | +0.09% | 39,175 | - | - | - | - |
| 12/24 | 1,066 | 1,066 | 1,051 | 1,055 | -0.47% | 31,410 | - | - | - | - |
| 12/23 | 1,063 | 1,063 | 1,055 | 1,060 | +0.19% | 17,602 | - | - | - | - |
| 12/22 | 1,065 | 1,069 | 1,055 | 1,058 | +0.76% | 31,781 | - | - | - | - |
| 12/19 | 1,047 | 1,054 | 1,046 | 1,050 | +0.38% | 17,280 | - | - | - | - |
| 12/18 | 1,048 | 1,048 | 1,040 | 1,046 | -0.19% | 68,790 | - | - | - | - |
| 12/17 | 1,060 | 1,060 | 1,040 | 1,048 | -0.57% | 59,830 | - | - | - | - |
| 12/16 | 1,100 | 1,109 | 1,052 | 1,054 | -2.41% | 85,641 | - | - | - | - |
| 12/15 | 1,079 | 1,080 | 1,069 | 1,080 | +0.09% | 53,037 | - | - | - | - |
| 12/12 | 1,067 | 1,079 | 1,064 | 1,079 | +2.08% | 34,325 | - | - | - | - |
| 12/11 | 1,065 | 1,065 | 1,050 | 1,057 | 0% | 36,143 | - | - | - | - |
| 12/10 | 1,057 | 1,063 | 1,053 | 1,057 | +0.38% | 42,468 | - | - | - | - |
| 12/09 | 1,044 | 1,053 | 1,044 | 1,053 | +0.67% | 27,271 | - | - | - | - |
| 12/08 | 1,049 | 1,049 | 1,033 | 1,046 | +1.26% | 43,467 | - | - | - | - |
| 12/05 | 1,045 | 1,045 | 1,030 | 1,033 | -1.71% | 91,869 | - | - | - | - |
| 12/04 | 1,028 | 1,052 | 1,028 | 1,051 | +2.44% | 83,427 | - | - | - | - |
| 12/03 | 1,031 | 1,035 | 1,025 | 1,026 | -0.29% | 60,953 | - | - | - | - |
| 12/02 | 1,029 | 1,031 | 1,024 | 1,029 | +0.39% | 66,092 | - | - | - | - |
| 12/01 | 1,040 | 1,040 | 1,022 | 1,025 | -1.44% | 200,580 | - | - | - | - |
| 11/28 | 1,031 | 1,041 | 1,028 | 1,040 | +0.78% | 196,722 | - | - | - | - |
| 11/27 | 1,050 | 1,050 | 1,031 | 1,032 | 0% | 304,283 | - | - | - | - |
| 11/26 | 1,026 | 1,034 | 1,025 | 1,032 | 0% | 41,556 | - | - | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2026年 4月期 | 1,294 4/8 | 1,022 12/1 | 304,283 11/27 | +9.39% 1/15 | -3.84% 3/23 |
| 最新 | 1,246 2026/7/14 | 3,616 | -0.56% 1,253 | ||
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。
