2640東証Ｅ貸借
構成銘柄 ETF銘柄一覧
グローバルＸ ゲーム＆アニメ－日本株式ＥＴＦ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,145 (24/02/06) | 2,575 (23/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,145 (24/02/06) | 2,651 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 2,850 | 2,913 | 2,850 | 2,913 | +71 | +2.5 | 1,186 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 2,826 | 2,843 | 2,798 | 2,842 | +18 | +0.6 | 1,466 |
| 5/29 | 2,828 | 2,850 | 2,824 | 2,824 | +13 | +0.5 | 3,420 |
| 5/28 | 2,827 | 2,827 | 2,811 | 2,811 | -7 | -0.3 | 246 |
| 5/27 | 2,844 | 2,847 | 2,810 | 2,818 | -41 | -1.4 | 772 |
| 5/24 | 2,857 | 2,866 | 2,847 | 2,859 | -30 | -1.0 | 3,435 |
| 5/23 | 2,927 | 2,927 | 2,889 | 2,889 | -22 | -0.8 | 450 |
| 5/22 | 2,913 | 2,937 | 2,911 | 2,911 | -24 | -0.8 | 253 |
| 5/21 | 2,975 | 2,975 | 2,928 | 2,935 | -9 | -0.3 | 340 |
| 5/20 | 2,934 | 2,972 | 2,934 | 2,944 | -3 | -0.1 | 3,041 |
| 5/17 | 2,957 | 2,960 | 2,925 | 2,947 | -3 | -0.1 | 1,214 |
| 5/16 | 2,917 | 2,950 | 2,915 | 2,950 | +16 | +0.6 | 2,072 |
| 5/15 | 2,990 | 3,000 | 2,934 | 2,934 | -6 | -0.2 | 1,841 |
| 5/14 | 2,880 | 2,940 | 2,880 | 2,940 | +30 | +1.0 | 1,076 |
| 5/13 | 2,898 | 2,911 | 2,886 | 2,910 | +17 | +0.6 | 518 |
| 5/10 | 2,857 | 2,930 | 2,857 | 2,893 | +67 | +2.4 | 1,359 |
| 5/9 | 2,755 | 2,840 | 2,755 | 2,826 | +32 | +1.2 | 941 |
| 5/8 | 2,855 | 2,855 | 2,794 | 2,794 | -61 | -2.1 | 2,537 |
| 5/7 | 2,832 | 2,867 | 2,826 | 2,855 | +35 | +1.2 | 7,139 |
| 5/2 | 2,837 | 2,838 | 2,818 | 2,820 | -20 | -0.7 | 229 |
| 5/1 | 2,871 | 2,871 | 2,822 | 2,840 | -3 | -0.1 | 426 |
| 4/30 | 2,861 | 2,861 | 2,839 | 2,843 | +18 | +0.6 | 913 |
| 4/26 | 2,799 | 2,835 | 2,795 | 2,825 | +26 | +0.9 | 402 |
| 4/25 | 2,833 | 2,833 | 2,799 | 2,799 | -26 | -0.9 | 1,601 |
| 4/24 | 2,821 | 2,837 | 2,818 | 2,825 | +33 | +1.2 | 1,112 |
| 4/23 | 2,817 | 2,817 | 2,788 | 2,792 | -6 | -0.2 | 484 |
| 4/22 | 2,734 | 2,807 | 2,734 | 2,798 | +53 | +1.9 | 20,684 |
| 4/19 | 2,775 | 2,788 | 2,728 | 2,745 | -73 | -2.6 | 2,007 |
| 4/18 | 2,804 | 2,825 | 2,800 | 2,818 | +17 | +0.6 | 759 |
| 4/17 | 2,822 | 2,824 | 2,790 | 2,801 | -14 | -0.5 | 4,618 |
| 4/16 | 2,799 | 2,820 | 2,790 | 2,815 | -16 | -0.6 | 1,975 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて