2868 グローバルX S&P500・カバード・コールETF

ROA

11.85%

株価チャート

株価

4/23

前日 (4/22): 1,064
始値: 1,069
高値: 1,069
安値: 1,064
終値 +0.19%: 1,066
出来高 -10.61%: 5,913

乖離率

株価（5日） 移動平均値: 0%
1,066
株価（25日） 移動平均値: -0.47%
1,071
出来高（5日） 移動平均値: -63.41%
16,161

2023/11/27～2024/04/23

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
2024
04/23	1,069	1,069	1,064	1,066	+0.19%	5,913	-	-0.47%	-	-
04/22	1,060	1,064	1,060	1,064	+0.66%	6,615	-	-0.56%	-	-
04/19	1,072	1,072	1,041	1,057	-1.31%	50,040	-	-1.12%	-	-
04/18	1,068	1,071	1,067	1,071	-0.28%	13,348	-	+0.28%	-	-
04/17	1,074	1,077	1,072	1,074	+0.19%	4,891	-	+0.75%	-	-
04/16	1,075	1,078	1,069	1,072	-0.74%	24,646	-	+0.85%	-	-
04/15	1,075	1,080	1,072	1,080	+0.37%	9,224	-	+1.79%	-	-
04/12	1,076	1,107	1,073	1,076	+0.75%	24,494	-	+1.61%	-	-
04/11	1,070	1,071	1,067	1,068	0%	8,161	-	+0.95%	-	-
04/10	1,068	1,068	1,065	1,068	+0.09%	8,669	-	+1.04%	-	-
04/09	1,070	1,075	1,065	1,067	-2.02%	59,143	-	+1.04%	-	-
04/08	1,077	1,090	1,077	1,089	+1.11%	8,493	-	+3.22%	-	-
04/05	1,074	1,077	1,065	1,077	-0.09%	20,840	-	+2.28%	-	-
04/04	1,076	1,078	1,075	1,078	+0.28%	3,415	-	+2.47%	-	-
04/03	1,076	1,077	1,071	1,075	-0.19%	8,204	-	+2.28%	-	-
04/02	1,082	1,082	1,075	1,077	+0.19%	13,531	-	+2.67%	-	-
04/01	1,083	1,083	1,073	1,075	0%	6,516	-	+2.58%	-	-
03/29	1,074	1,075	1,072	1,075	+0.28%	9,986	-	+2.77%	-	-
03/28	1,075	1,075	1,071	1,072	-0.28%	7,799	-	+2.68%	-	-
03/27	1,072	1,075	1,070	1,075	+0.37%	6,034	-	+3.07%	-	-
03/26	1,072	1,072	1,068	1,071	+0.19%	5,828	-	+2.88%	-	-
03/25	1,076	1,076	1,066	1,069	-0.37%	8,144	-	+2.89%	-	-
03/22	1,066	1,073	1,066	1,073	+0.85%	4,983	-	+3.37%	-	-
03/21	1,058	1,065	1,058	1,064	+0.95%	9,182	-	+2.7%	-	-
03/19	1,040	1,054	1,040	1,054	+1.84%	17,228	-	+1.84%	-	-
03/18	1,036	1,036	1,032	1,035	+0.78%	11,567	-	+0.1%	-	-
03/15	1,030	1,031	1,027	1,027	0%	12,408	-	-0.58%	-	-
03/14	1,025	1,028	1,023	1,027	+0.49%	12,495	-	-0.58%	-	-
03/13	1,025	1,025	1,022	1,022	+0.1%	5,698	-	-1.06%	-	-
03/12	1,021	1,022	1,013	1,021	+0.1%	6,776	-	-1.16%	-	-
03/11	1,016	1,021	1,014	1,020	-0.39%	23,483	-	-1.26%	-	-
03/08	1,022	1,032	1,018	1,024	-1.92%	24,715	-	-0.87%	-	-
03/07	1,045	1,045	1,040	1,044	-0.48%	10,582	-	+1.16%	-	-
03/06	1,049	1,050	1,041	1,049	+0.38%	61,030	-	+1.75%	-	-
03/05	1,050	1,060	1,044	1,045	0%	16,222	-	+1.46%	-	-
03/04	1,042	1,053	1,042	1,045	+0.29%	14,350	-	+1.55%	-	-
03/01	1,041	1,044	1,041	1,042	+0.19%	4,766	-	+1.36%	-	-
02/29	1,039	1,044	1,037	1,040	-0.38%	30,004	-	+1.27%	-	-
02/28	1,048	1,048	1,040	1,044	+0.19%	10,364	-	+1.75%	-	-
02/27	1,048	1,048	1,040	1,042	+0.19%	4,257	-	+1.76%	-	-
02/26	1,035	1,041	1,035	1,040	+0.78%	9,885	-	+1.66%	-	-
02/22	1,035	1,035	1,029	1,032	+0.29%	4,304	-	+0.98%	-	-
02/21	1,033	1,033	1,027	1,029	-0.29%	11,823	-	+0.78%	-	-
02/20	1,030	1,032	1,029	1,032	0%	10,150	-	+1.28%	-	-
02/19	1,050	1,050	1,030	1,032	-0.19%	17,691	-	+1.38%	-	-
02/16	1,032	1,034	1,031	1,034	+0.1%	8,018	-	+1.77%	-	-
02/15	1,036	1,036	1,031	1,033	0%	16,168	-	+1.87%	-	-
02/14	1,030	1,037	1,030	1,033	+0.49%	8,164	-	+2.08%	-	-
02/13	1,026	1,028	1,026	1,028	+0.19%	7,731	-	+1.78%	-	-
02/09	1,027	1,028	1,025	1,026	+0.39%	16,746	-	+1.79%	-	-
02/08	1,019	1,022	1,017	1,022	-0.2%	9,119	-	+1.59%	-	-
02/07	1,023	1,025	1,021	1,024	-0.29%	12,925	-	+1.99%	-	-
02/06	1,028	1,028	1,025	1,027	+0.2%	9,745	-	+2.5%	-	-
02/05	1,025	1,028	1,023	1,025	+1.38%	16,311	-	+2.6%	-	-
02/02	1,012	1,015	1,008	1,011	-0.1%	11,895	-	+1.4%	-	-
02/01	1,012	1,013	1,008	1,012	-0.59%	18,042	-	+1.71%	-	-
01/31	1,017	1,019	1,015	1,018	+0.1%	9,855	-	+2.41%	-	-
01/30	1,018	1,018	1,015	1,017	-0.29%	12,127	-	+2.52%	-	-
01/29	1,018	1,020	1,018	1,020	+0.49%	10,234	-	+3.03%	-	-
01/26	1,015	1,017	1,014	1,015	-0.2%	15,726	-	+2.73%	-	-
01/25	1,016	1,017	1,014	1,017	+0.1%	14,149	-	+3.04%	-	-
01/24	1,015	1,018	1,014	1,016	+0.3%	80,686	-	+3.25%	-	-
01/23	1,013	1,015	1,012	1,013	-0.1%	16,456	-	+3.26%	-	-
01/22	1,012	1,016	1,011	1,014	+0.2%	26,703	-	+3.47%	-	-
01/19	1,010	1,012	1,007	1,012	+0.6%	24,311	-	+3.37%	-	-
01/18	1,005	1,008	1,004	1,006	+0.3%	52,959	-	+2.86%	-	-
01/17	998	1,005	998	1,003	+0.7%	50,442	-	+2.77%	-	-
01/16	992	997	991	996	+0.71%	30,975	-	+2.05%	-	-
01/15	989	989	986	989	+0.1%	16,386	-	+1.33%	-	-
01/12	991	991	986	988	-0.2%	87,650	-	+1.23%	-	-
01/11	990	992	988	990	+0.71%	60,538	-	+1.33%	-	-
01/10	980	984	980	983	+0.31%	22,277	-	+0.61%	-	-
01/09	982	983	975	980	-0.31%	16,848	-	+0.31%	-	-
01/05	979	984	979	983	+1.03%	34,598	-	+0.51%	-	-
01/04	976	976	970	973	+0.62%	27,102	-	-0.51%	-	-
2023
12/29	965	968	961	967	+0.21%	19,123	-	-1.23%	-	-
12/28	969	969	964	965	-0.82%	39,673	-	-1.63%	-	-
12/27	968	974	968	973	+0.41%	7,017	-	-0.92%	-	-
12/26	966	969	966	969	+0.1%	5,922	-	-1.32%	-	-
12/25	968	968	965	968	0%	8,935	-	-1.63%	-	-
12/22	968	969	960	968	-0.1%	32,577	-	-1.73%	-	-
12/21	972	972	967	969	-0.92%	21,092	-	-1.82%	-	-
12/20	980	982	976	978	+0.2%	20,297	-	-1.01%	-	-
12/19	970	978	966	976	+0.83%	14,044	-	-1.41%	-	-
12/18	960	968	960	968	+1.36%	17,382	-	-2.32%	-	-
12/15	961	961	955	955	+0.42%	39,074	-	-3.83%	-	-
12/14	964	964	951	951	-3.16%	58,827	-	-4.42%	-	-
12/13	980	982	978	982	+0.2%	8,198	-	-1.5%	-	-
12/12	984	984	977	980	-0.2%	12,179	-	-1.9%	-	-
12/11	975	982	975	982	+1.45%	17,109	-	-1.7%	-	-
12/08	987	987	958	968	-2.42%	89,585	-	-3.2%	-	-
12/07	991	992	990	992	-0.8%	16,804	-	-0.9%	-	-
12/06	1,001	1,002	998	1,000	+0.1%	12,493	-	-0.1%	-	-
12/05	999	999	995	999	+0.3%	16,484	-	-0.1%	-	-
12/04	990	999	986	996	-0.1%	39,166	-	-0.4%	-	-
12/01	994	997	990	997	+0.71%	13,463	-	-0.2%	-	-
11/30	990	993	988	990	-0.1%	22,149	-	-0.9%	-	-
11/29	991	993	986	991	-0.5%	29,795	-	-0.8%	-	-
11/28	998	998	994	996	-0.5%	22,334	-	-0.3%	-	-
11/27	1,005	1,005	997	1,001	+0.1%	12,023	-	+0.2%	-	-