グローバルXシルバーETF（577A）の株価チャート
株価
9/7
- 前日 (9/4)
- 255
- 始値
- 252
- 高値
- 254
- 安値
- 251
- 終値 -1.57%
- 251
- 出来高 +21.72%
- 5,660
乖離率
- 株価（5日）
移動平均値 - -1.18%
254 - 株価（25日）
移動平均値 - -1.18%
254 - 出来高（5日）
移動平均値 - -43.68%
10,050
2026/05/28～2026/09/07
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 | ||||||||
| 09/07 | 252 | 254 | 251 | 251 | -1.57% | 5,660 | - | -1.18% |
| 09/04 | 260 | 260 | 255 | 255 | +0.39% | 4,650 | - | +0.39% |
| 09/03 | 255 | 257 | 254 | 254 | +1.6% | 2,680 | - | +0.4% |
| 09/02 | 256 | 256 | 249 | 250 | -4.58% | 29,250 | - | -0.79% |
| 09/01 | 262 | 263 | 261 | 262 | 0% | 8,010 | - | +4.38% |
| 08/31 | 264 | 264 | 259 | 262 | -3.32% | 13,960 | - | +4.8% |
| 08/28 | 272 | 272 | 269 | 271 | +0.37% | 4,160 | - | +8.84% |
| 08/27 | 273 | 273 | 268 | 270 | +0.75% | 15,690 | - | +8.87% |
| 08/26 | 272 | 272 | 267 | 268 | 0% | 5,180 | - | +8.5% |
| 08/25 | 273 | 273 | 265 | 268 | -0.37% | 8,500 | - | +9.39% |
| 08/24 | 275 | 275 | 267 | 269 | 0% | 16,680 | - | +10.7% |
| 08/21 | 266 | 270 | 266 | 269 | +3.07% | 13,580 | - | +11.16% |
| 08/20 | 261 | 262 | 259 | 261 | +6.1% | 6,830 | - | +8.75% |
| 08/19 | 246 | 248 | 245 | 246 | -4.28% | 7,850 | - | +2.93% |
| 08/18 | 260 | 260 | 255 | 257 | -0.39% | 9,490 | - | +7.53% |
| 08/17 | 253 | 258 | 253 | 258 | +2.79% | 4,330 | - | +8.4% |
| 08/14 | 257 | 257 | 249 | 251 | -1.18% | 8,370 | - | +5.91% |
| 08/13 | 255 | 260 | 254 | 254 | -0.78% | 7,530 | - | +7.17% |
| 08/12 | 254 | 257 | 253 | 256 | +2.4% | 10,960 | - | +8.47% |
| 08/10 | 254 | 254 | 245 | 250 | +1.63% | 13,020 | - | +5.93% |
| 08/07 | 241 | 247 | 238 | 246 | +2.07% | 7,220 | - | +4.24% |
| 08/06 | 239 | 248 | 239 | 241 | +0.84% | 9,890 | - | +2.55% |
| 08/05 | 230 | 239 | 230 | 239 | +4.37% | 25,780 | - | +1.7% |
| 08/04 | 225 | 229 | 225 | 229 | +1.78% | 12,760 | - | -2.55% |
| 08/03 | 235 | 235 | 222 | 225 | -3.43% | 6,830 | - | -4.26% |
| 07/31 | 230 | 233 | 230 | 233 | +1.75% | 11,120 | - | -0.85% |
| 07/30 | 233 | 235 | 229 | 229 | -1.72% | 5,140 | - | -2.55% |
| 07/29 | 231 | 233 | 230 | 233 | +0.87% | 4,060 | - | -1.27% |
| 07/28 | 240 | 240 | 229 | 231 | -3.75% | 4,480 | - | -2.12% |
| 07/27 | 240 | 241 | 238 | 240 | +3% | 10,340 | - | +0.84% |
| 07/24 | 236 | 236 | 231 | 233 | -2.51% | 6,090 | - | -2.1% |
| 07/23 | 241 | 241 | 239 | 239 | +0.42% | 5,470 | - | -0.42% |
| 07/22 | 234 | 245 | 234 | 238 | +1.71% | 6,580 | - | -1.24% |
| 07/21 | 225 | 234 | 224 | 234 | +4.93% | 2,460 | - | -3.7% |
| 07/17 | 229 | 229 | 220 | 223 | -2.62% | 11,300 | - | -8.61% |
| 07/16 | 240 | 240 | 228 | 229 | -1.72% | 7,830 | - | -6.91% |
| 07/15 | 239 | 239 | 232 | 233 | +0.43% | 3,780 | - | -5.67% |
| 07/14 | 238 | 238 | 228 | 232 | 0% | 10,870 | - | -6.45% |
| 07/13 | 248 | 260 | 231 | 232 | -3.33% | 28,450 | - | -6.83% |
| 07/10 | 242 | 248 | 239 | 240 | +2.56% | 4,160 | - | -4% |
| 07/09 | 241 | 245 | 231 | 234 | -3.7% | 8,300 | - | -7.14% |
| 07/08 | 243 | 244 | 238 | 243 | 0% | 15,920 | - | -4.33% |
| 07/07 | 246 | 247 | 240 | 243 | -1.62% | 34,940 | - | -5.08% |
| 07/06 | 255 | 255 | 246 | 247 | 0% | 11,880 | - | -4.63% |
| 07/03 | 254 | 261 | 243 | 247 | +2.92% | 4,840 | - | -5.36% |
| 07/02 | 238 | 241 | 235 | 240 | +4.35% | 5,990 | - | -8.75% |
| 07/01 | 234 | 234 | 229 | 230 | -1.71% | 34,330 | - | -13.21% |
| 06/30 | 240 | 240 | 227 | 234 | 0% | 11,290 | - | - |
| 06/29 | 233 | 234 | 230 | 234 | +4% | 10,650 | - | - |
| 06/26 | 231 | 231 | 224 | 225 | -1.32% | 22,300 | - | - |
| 06/25 | 255 | 255 | 224 | 228 | -7.69% | 82,570 | - | - |
| 06/24 | 248 | 248 | 241 | 247 | -0.4% | 12,560 | - | - |
| 06/23 | 270 | 270 | 248 | 248 | -6.42% | 16,720 | - | - |
| 06/22 | 255 | 266 | 255 | 265 | +4.33% | 56,650 | - | - |
| 06/19 | 260 | 260 | 251 | 254 | -6.62% | 11,280 | - | - |
| 06/18 | 281 | 281 | 267 | 272 | -1.81% | 8,380 | - | - |
| 06/17 | 273 | 278 | 273 | 277 | +1.47% | 6,050 | - | - |
| 06/16 | 284 | 284 | 272 | 273 | -1.09% | 24,690 | - | - |
| 06/15 | 277 | 281 | 275 | 276 | +4.55% | 35,520 | - | - |
| 06/12 | 265 | 278 | 262 | 264 | +4.76% | 66,120 | - | - |
| 06/11 | 247 | 259 | 245 | 252 | -1.18% | 4,670 | - | - |
| 06/10 | 258 | 266 | 236 | 255 | -4.14% | 69,880 | - | - |
| 06/09 | 273 | 274 | 266 | 266 | +0.38% | 7,570 | - | - |
| 06/08 | 275 | 275 | 260 | 265 | -6.36% | 16,980 | - | - |
| 06/05 | 291 | 291 | 281 | 283 | -2.41% | 8,630 | - | - |
| 06/04 | 292 | 292 | 286 | 290 | -1.02% | 4,640 | - | - |
| 06/03 | 294 | 307 | 290 | 293 | -2.66% | 11,640 | - | - |
| 06/02 | 295 | 303 | 293 | 301 | +0.33% | 8,260 | - | - |
| 06/01 | 313 | 313 | 286 | 300 | -1.64% | 148,280 | - | - |
| 05/29 | 297 | 310 | 295 | 305 | +6.64% | 37,540 | - | - |
| 05/28 | 297 | 297 | 281 | 286 | 0% | 19,000 | - | - |
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。
