グローバルX防衛テックETF（466A）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える新規登録の受付は残り4日本日23:59まで無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

10/29

前日 (10/28): 1,037
始値: 1,043
高値: 1,047
安値: 1,038
終値 +0.96%: 1,047
出来高 -4.44%: 25,428

乖離率

株価（5日） 移動平均値: +1.75%
1,029
株価（25日） 移動平均値: +4.18%
1,005
出来高（5日） 移動平均値: -14.19%
29,634

2026/06/04～2026/10/29

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
10/29	1,043	1,047	1,038	1,047	+0.96%	25,428	-	+4.18%	-	-
10/28	1,040	1,045	1,036	1,037	-0.48%	26,610	-	+3.29%	-	-
10/27	1,030	1,044	1,030	1,042	+2.66%	49,879	-	+3.78%	-	-
10/26	1,008	1,015	1,008	1,015	+1%	25,600	-	+1.2%	-	-
10/23	1,002	1,015	1,002	1,005	-0.79%	20,654	-	+0.3%	-	-
10/22	1,003	1,021	1,003	1,013	+0.3%	86,231	-	+1.1%	-	-
10/21	1,006	1,017	1,006	1,010	-0.39%	19,011	-	+0.9%	-	-
10/20	1,028	1,028	1,009	1,014	-0.98%	67,377	-	+1.3%	-	-
10/19	999	1,026	999	1,024	+2.5%	48,916	-	+2.3%	-	-
10/16	992	1,009	992	999	+2.25%	46,787	-	-0.1%	-	-
10/15	980	984	972	977	-0.81%	23,555	-	-2.4%	-	-
10/14	989	989	980	985	-0.71%	13,379	-	-1.79%	-	-
10/13	989	992	987	992	+0.61%	26,577	-	-1.29%	-	-
10/09	981	986	978	986	+1.44%	12,417	-	-2.28%	-	-
10/08	985	985	970	972	-1.92%	51,283	-	-3.95%	-	-
10/07	995	996	989	991	-0.4%	19,348	-	-2.56%	-	-
10/06	991	995	990	995	+0.2%	29,855	-	-2.74%	-	-
10/05	1,006	1,006	984	993	-0.5%	43,488	-	-3.31%	-	-
10/02	998	1,004	988	998	+0.2%	24,303	-	-3.2%	-	-
10/01	998	998	989	996	+0.91%	19,005	-	-3.77%	-	-
09/30	992	997	987	987	-1.1%	54,109	-	-5%	-	-
09/29	1,005	1,006	995	998	-1.29%	25,345	-	-4.41%	-	-
09/28	1,010	1,014	1,006	1,011	-0.1%	18,990	-	-3.71%	-	-
09/25	1,035	1,035	1,012	1,012	-1.65%	31,082	-	-4.08%	-	-
09/24	1,039	1,039	1,027	1,029	-0.1%	19,900	-	-3.02%	-	-
09/18	1,025	1,033	1,025	1,030	+0.78%	29,678	-	-3.47%	-	-
09/17	1,022	1,030	1,022	1,022	+0.69%	24,484	-	-4.66%	-	-
09/16	1,007	1,019	1,007	1,015	+1.2%	19,273	-	-5.84%	-	-
09/15	1,006	1,007	1,002	1,003	+0.3%	19,007	-	-7.47%	-	-
09/14	996	1,000	990	1,000	+0.5%	28,880	-	-8.17%	-	-
09/11	992	1,000	991	995	-0.3%	88,812	-	-9.05%	-	-
09/10	1,006	1,006	992	998	-0.7%	58,245	-	-9.19%	-	-
09/09	1,004	1,010	1,004	1,005	+0.1%	9,284	-	-8.88%	-	-
09/08	1,020	1,020	1,004	1,004	-1.67%	83,204	-	-9.22%	-	-
09/07	1,033	1,033	1,021	1,021	-1.73%	46,508	-	-7.77%	-	-
09/04	1,039	1,043	1,034	1,039	-0.29%	16,972	-	-6.23%	-	-
09/03	1,053	1,055	1,040	1,042	-2.8%	43,169	-	-5.96%	-	-
09/02	1,077	1,077	1,064	1,072	-0.74%	35,091	-	-3.34%	-	-
09/01	1,095	1,095	1,080	1,080	-1.73%	27,646	-	-2.7%	-	-
08/31	1,106	1,106	1,094	1,099	-1.79%	15,707	-	-0.99%	-	-
08/28	1,109	1,119	1,105	1,119	+1.73%	17,571	-	+0.9%	-	-
08/27	1,089	1,106	1,089	1,100	+1.1%	10,120	-	-0.54%	-	-
08/26	1,100	1,100	1,088	1,088	-1.45%	10,379	-	-1.36%	-	-
08/25	1,100	1,105	1,095	1,104	-0.9%	27,467	-	+0.36%	-	-
08/24	1,111	1,116	1,108	1,114	+0.36%	23,548	-	+1.64%	-	-
08/21	1,135	1,135	1,110	1,110	-2.55%	18,706	-	+1.65%	-	-
08/20	1,149	1,150	1,139	1,139	-0.7%	19,365	-	+4.59%	-	-
08/19	1,140	1,163	1,140	1,147	-0.17%	49,516	-	+5.91%	-	-
08/18	1,175	1,175	1,149	1,149	-2.13%	30,723	-	+6.59%	-	-
08/17	1,172	1,177	1,172	1,174	+0.86%	34,531	-	+9.31%	-	-
08/14	1,168	1,168	1,159	1,164	-0.34%	32,026	-	+8.89%	-	-
08/13	1,160	1,169	1,160	1,168	+0.86%	36,191	-	+9.67%	-	-
08/12	1,141	1,158	1,141	1,158	+1.14%	32,629	-	+9.04%	-	-
08/10	1,125	1,147	1,125	1,145	+2.14%	62,631	-	+8.12%	-	-
08/07	1,105	1,121	1,105	1,121	+1.36%	39,491	-	+6.16%	-	-
08/06	1,100	1,109	1,096	1,106	+0.09%	12,043	-	+5.13%	-	-
08/05	1,100	1,112	1,097	1,105	+2.5%	65,856	-	+5.34%	-	-
08/04	1,047	1,081	1,047	1,078	+4.15%	54,699	-	+3.16%	-	-
08/03	1,040	1,047	1,028	1,035	-0.38%	24,582	-	-0.48%	-	-
07/31	1,050	1,054	1,033	1,039	-1.05%	49,492	-	+0.1%	-	-
07/30	1,055	1,062	1,050	1,050	-1.96%	41,839	-	+1.35%	-	-
07/29	1,088	1,091	1,071	1,071	-2.1%	57,105	-	+3.48%	-	-
07/28	1,069	1,094	1,069	1,094	+2.34%	46,751	-	+6.01%	-	-
07/27	1,078	1,080	1,069	1,069	-0.74%	40,976	-	+3.79%	-	-
07/24	1,060	1,079	1,060	1,077	+3.76%	72,836	-	+4.77%	-	-
07/23	1,029	1,040	1,028	1,038	+0.97%	21,475	-	+0.97%	-	-
07/22	1,013	1,029	1,013	1,028	+2.19%	24,050	-	-0.1%	-	-
07/21	1,019	1,019	1,006	1,006	-0.59%	21,635	-	-2.33%	-	-
07/17	1,020	1,020	1,004	1,012	-1.36%	30,183	-	-2.03%	-	-
07/16	1,021	1,026	1,017	1,026	+0.88%	11,850	-	-0.87%	-	-
07/15	1,008	1,024	1,008	1,017	+1.19%	13,743	-	-1.83%	-	-
07/14	1,023	1,024	1,005	1,005	-1.57%	25,546	-	-3.18%	-	-
07/13	1,036	1,036	1,021	1,021	-1.07%	17,999	-	-1.73%	-	-
07/10	1,040	1,042	1,032	1,032	-2.55%	24,843	-	-0.86%	-	-
07/09	1,049	1,059	1,049	1,059	-0.94%	28,842	-	+1.63%	-	-
07/08	1,061	1,075	1,061	1,069	-0.93%	27,279	-	+2.59%	-	-
07/07	1,095	1,095	1,079	1,079	-0.64%	31,463	-	+3.55%	-	-
07/06	1,078	1,086	1,070	1,086	+1.59%	28,714	-	+4.22%	-	-
07/03	1,064	1,073	1,060	1,069	+2.79%	45,305	-	+2.39%	-	-
07/02	1,028	1,040	1,027	1,040	+2.06%	38,516	-	-0.57%	-	-
07/01	1,000	1,019	1,000	1,019	+2.52%	50,260	-	-2.77%	-	-
06/30	989	994	986	994	+1.95%	32,080	-	-5.42%	-	-
06/29	973	979	972	975	+0.52%	30,755	-	-7.58%	-	-
06/26	990	990	970	970	-2.02%	55,811	-	-8.4%	-	-
06/25	1,000	1,002	990	990	-2.85%	70,725	-	-6.87%	-	-
06/24	1,008	1,019	1,008	1,019	+0.79%	39,647	-	-4.41%	-	-
06/23	1,025	1,028	1,009	1,011	-2.13%	92,468	-	-5.34%	-	-
06/22	1,039	1,045	1,031	1,033	-0.29%	58,335	-	-3.46%	-	-
06/19	1,050	1,052	1,035	1,036	-3.18%	42,940	-	-3.18%	-	-
06/18	1,073	1,077	1,061	1,070	+0.28%	45,740	-	0%	-	-
06/17	1,064	1,069	1,062	1,067	+1.62%	22,119	-	-0.28%	-	-
06/16	1,058	1,060	1,050	1,050	-1.41%	51,300	-	-1.87%	-	-
06/15	1,080	1,082	1,060	1,065	-1.75%	101,698	-	-0.47%	-	-
06/12	1,083	1,089	1,075	1,084	+3.63%	49,186	-	+1.4%	-	-
06/11	1,038	1,048	1,038	1,046	-0.66%	38,179	-	-2.15%	-	-
06/10	1,041	1,065	1,041	1,053	+0.57%	85,841	-	-1.68%	-	-
06/09	1,042	1,055	1,040	1,047	-0.38%	51,613	-	-2.51%	-	-
06/08	1,050	1,060	1,049	1,051	-1.41%	46,007	-	-2.41%	-	-
06/05	1,075	1,075	1,059	1,066	+0.76%	39,665	-	-1.3%	-	-
06/04	1,063	1,063	1,053	1,058	-1.58%	33,226	-	-2.22%	-	-

グローバルX防衛テックETF（466A）の株価チャート

株価

10/29

乖離率

2026/06/04～2026/10/29

株価推移

開示資料

決算

株式

チャート