IR情報
465A グローバルX日経平均株主還元40-日本株式ETFのIR情報に関するデータは見つかりませんでした。
2025/11/26～2026/03/06
IR情報＆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 |
|---|
| 2026 |
| 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 | - | - |
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。
