グローバルX米ドル建て投資適格社債ETF(為替ヘッジあり)（467A）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無料期間延長中無料で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

9/18

前日 (9/16): 273
始値: 274
高値: 275
安値: 274
終値 +0.73%: 275
出来高 +999.99%: 520

乖離率

株価（5日） 移動平均値: +0.36%
274
株価（25日） 移動平均値: -0.72%
277
出来高（5日） 移動平均値: +120.34%
236

2026/04/13～2026/09/18

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
09/18	274	275	274	275	+0.73%	520	-	-0.72%	-	-
09/16	273	273	273	273	0%	30	-	-1.44%	-	-
09/15	273	273	273	273	0%	100	-	-1.8%	-	-
09/14	274	274	273	273	-0.36%	180	-	-1.8%	-	-
09/11	274	274	273	274	-0.72%	350	-	-1.44%	-	-
09/10	276	276	276	276	0%	130	-	-0.72%	-	-
09/09	277	277	275	276	-0.36%	8,240	-	-1.08%	-	-
09/08	277	278	276	277	0%	70	-	-0.72%	-	-
09/07	277	277	277	277	0%	20	-	-0.72%	-	-
09/04	278	278	277	277	0%	280	-	-0.72%	-	-
09/03	277	277	277	277	0%	240	-	-0.72%	-	-
09/02	279	279	277	277	-0.36%	280	-	-0.72%	-	-
09/01	280	280	278	278	-0.36%	730	-	-0.36%	-	-
08/31	277	279	277	279	-0.36%	800	-	0%	-	-
08/28	280	280	280	280	0%	130	-	+0.36%	-	-
08/27	280	280	280	280	+0.36%	530	-	+0.36%	-	-
08/26	279	279	279	279	+0.36%	10	-	0%	-	-
08/25	278	278	278	278	0%	1,100	-	-0.36%	-	-
08/24	294	294	278	278	0%	640	-	-0.71%	-	-
08/21	278	278	278	278	-0.71%	600	-	-0.71%	-	-
08/20	279	280	279	280	+0.36%	420	-	0%	-	-
08/19	279	279	279	279	+0.36%	10	-	-0.36%	-	-
08/18	279	279	278	278	-0.71%	280	-	-0.71%	-	-
08/17	280	280	279	280	0%	460	-	0%	-	-
08/14	280	280	280	280	+0.36%	670	-	0%	-	-
08/13	279	279	279	279	0%	200	-	-0.36%	-	-
08/12	279	279	279	279	-0.36%	380	-	-0.71%	-	-
08/10	280	280	280	280	+0.36%	270	-	-0.36%	-	-
08/07	281	281	279	279	-0.71%	310	-	-0.71%	-	-
08/06	282	282	281	281	-0.35%	610	-	-0.35%	-	-
08/05	282	282	282	282	+0.71%	100	-	0%	-	-
08/04	280	280	280	280	0%	100	-	-0.71%	-	-
08/03	277	280	277	280	0%	540	-	-1.06%	-	-
07/31	280	280	279	280	+0.72%	880	-	-1.06%	-	-
07/30	279	281	278	278	-0.71%	1,890	-	-1.77%	-	-
07/29	280	280	280	280	0%	220	-	-1.06%	-	-
07/28	281	281	279	280	0%	180	-	-1.41%	-	-
07/27	281	281	280	280	+0.36%	70	-	-1.41%	-	-
07/24	280	280	279	279	0%	270	-	-1.76%	-	-
07/23	295	300	279	279	0%	800	-	-1.76%	-	-
07/22	280	280	279	279	-0.71%	1,670	-	-2.11%	-	-
07/21	281	281	281	281	0%	20	-	-1.4%	-	-
07/17	282	282	281	281	-0.35%	60	-	-1.4%	-	-
07/16	281	290	281	282	+0.36%	2,260	-	-1.4%	-	-
07/15	280	281	280	281	+0.36%	90	-	-1.75%	-	-
07/14	281	281	280	280	-0.36%	1,440	-	-2.1%	-	-
07/13	282	282	281	281	-0.35%	1,930	-	-1.75%	-	-
07/10	281	282	281	282	0%	200	-	-1.4%	-	-
07/09	280	282	280	282	-1.05%	70	-	-1.74%	-	-
07/08	283	285	283	285	-0.7%	5,190	-	-0.7%	-	-
07/07	287	287	287	287	0%	870	-	0%	-	-
07/06	289	289	287	287	0%	290	-	0%	-	-
07/02	287	287	287	287	-0.35%	80	-	0%	-	-
06/30	287	288	287	288	-0.35%	620	-	+0.7%	-	-
06/29	289	289	289	289	+0.35%	10	-	+1.05%	-	-
06/26	288	288	288	288	+0.35%	1,010	-	+0.7%	-	-
06/25	288	288	287	287	+0.35%	1,010	-	+0.35%	-	-
06/22	282	286	282	286	-0.35%	2,470	-	0%	-	-
06/19	287	287	287	287	0%	20	-	+0.35%	-	-
06/17	287	287	287	287	0%	10	-	+0.35%	-	-
06/16	287	287	287	287	-0.35%	10	-	+0.35%	-	-
06/15	288	289	288	288	+0.7%	270	-	+0.7%	-	-
06/10	286	286	286	286	+0.35%	90	-	0%	-	-
06/09	285	285	285	285	0%	100	-	-0.35%	-	-
06/08	285	285	285	285	-0.7%	10	-	-0.7%	-	-
06/05	287	287	287	287	0%	110	-	0%	-	-
06/03	288	288	287	287	-0.35%	130	-	0%	-	-
06/02	288	288	288	288	+0.35%	100	-	+0.35%	-	-
06/01	288	288	287	287	-0.35%	120	-	0%	-	-
05/29	288	288	288	288	+0.7%	190	-	+0.35%	-	-
05/28	287	287	286	286	+0.35%	1,720	-	-0.35%	-	-
05/27	366	366	285	285	-0.35%	4,030	-	-1.04%	-	-
05/26	287	287	286	286	0%	800	-	-0.69%	-	-
05/25	287	287	286	286	+0.35%	30	-	-0.69%	-	-
05/22	286	286	285	285	0%	60	-	-1.04%	-	-
05/21	283	285	283	285	+0.71%	220	-	-1.04%	-	-
05/20	283	283	282	283	0%	5,480	-	-2.08%	-	-
05/19	284	284	283	283	-0.35%	780	-	-2.08%	-	-
05/18	286	286	284	284	-0.7%	1,140	-	-1.73%	-	-
05/15	286	286	286	286	-0.35%	70	-	-1.04%	-	-
05/14	287	287	287	287	0%	370	-	-1.03%	-	-
05/13	286	287	286	287	0%	71,950	-	-1.03%	-	-
05/12	295	295	287	287	-0.35%	67,540	-	-1.03%	-	-
05/11	288	288	288	288	0%	180	-	-0.69%	-	-
05/08	289	289	288	288	-0.35%	2,070	-	-0.69%	-	-
05/07	289	289	289	289	0%	440	-	-0.34%	-	-
05/01	289	289	289	289	+0.35%	10	-	0%	-	-
04/30	290	290	288	288	-0.69%	440	-	-0.35%	-	-
04/28	290	290	290	290	0%	300	-	+0.35%	-	-
04/27	290	290	290	290	0%	940	-	+0.35%	-	-
04/24	291	291	290	290	-0.34%	160	-	+0.35%	-	-
04/23	291	291	291	291	0%	60	-	+0.69%	-	-
04/22	291	291	291	291	0%	50	-	+0.69%	-	-
04/21	292	292	291	291	0%	90	-	+0.69%	-	-
04/20	291	291	291	291	+0.34%	200	-	+0.69%	-	-
04/17	292	292	290	290	-0.34%	270	-	+0.35%	-	-
04/16	291	291	291	291	0%	130	-	+0.69%	-	-
04/15	292	292	291	291	0%	1,150	-	+0.69%	-	-
04/14	293	293	291	291	+0.69%	440	-	+0.34%	-	-
04/13	288	289	288	289	-0.34%	20	-	-0.34%	-	-

グローバルX米ドル建て投資適格社債ETF(為替ヘッジあり)（467A）の株価チャート

株価

9/18

乖離率

2026/04/13～2026/09/18

株価推移

開示資料

決算

株式

チャート