2627東証Ｅ貸借
構成銘柄 ETF銘柄一覧
グローバルＸ ｅコマース－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 |
|---|---|
| 1,427 (23/05/15) | 1,105 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,378 (24/03/21) | 1,200 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,208 | 1,233 | 1,201 | 1,229 | -5 | -0.4 | 939 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,256 | 1,256 | 1,234 | 1,234 | -25 | -2.0 | 216 |
| 4/24 | 1,250 | 1,260 | 1,250 | 1,259 | +23 | +1.9 | 258 |
| 4/23 | 1,250 | 1,250 | 1,236 | 1,236 | 0 | 0.0 | 10 |
| 4/22 | 1,245 | 1,245 | 1,228 | 1,236 | +21 | +1.7 | 1,122 |
| 4/19 | 1,231 | 1,231 | 1,200 | 1,215 | -32 | -2.6 | 2,141 |
| 4/18 | 1,246 | 1,258 | 1,245 | 1,247 | -3 | -0.2 | 132 |
| 4/17 | 1,275 | 1,275 | 1,250 | 1,250 | -20 | -1.6 | 8,974 |
| 4/16 | 1,267 | 1,275 | 1,260 | 1,270 | -3 | -0.2 | 474 |
| 4/15 | 1,286 | 1,286 | 1,273 | 1,273 | -24 | -1.9 | 293 |
| 4/12 | 1,302 | 1,302 | 1,297 | 1,297 | +1 | +0.1 | 70 |
| 4/11 | 1,285 | 1,299 | 1,283 | 1,296 | +3 | +0.2 | 102 |
| 4/10 | 1,315 | 1,315 | 1,290 | 1,293 | -20 | -1.5 | 417 |
| 4/9 | 1,302 | 1,313 | 1,302 | 1,313 | +12 | +0.9 | 1,237 |
| 4/8 | 1,289 | 1,306 | 1,289 | 1,301 | +7 | +0.5 | 1,564 |
| 4/5 | 1,291 | 1,298 | 1,289 | 1,294 | -10 | -0.8 | 595 |
| 4/4 | 1,302 | 1,313 | 1,302 | 1,304 | -1 | -0.1 | 163 |
| 4/3 | 1,303 | 1,308 | 1,299 | 1,305 | -7 | -0.5 | 45 |
| 4/2 | 1,327 | 1,327 | 1,309 | 1,312 | -42 | -3.1 | 6,285 |
| 4/1 | 1,363 | 1,363 | 1,354 | 1,354 | -3 | -0.2 | 9 |
| 3/29 | 1,356 | 1,357 | 1,355 | 1,357 | +6 | +0.4 | 7 |
| 3/28 | 1,358 | 1,358 | 1,351 | 1,351 | -7 | -0.5 | 12,622 |
| 3/27 | 1,362 | 1,368 | 1,358 | 1,358 | -5 | -0.4 | 1,277 |
| 3/26 | 1,363 | 1,363 | 1,360 | 1,363 | +4 | +0.3 | 14 |
| 3/25 | 1,374 | 1,377 | 1,359 | 1,359 | -15 | -1.1 | 5,190 |
| 3/22 | 1,377 | 1,377 | 1,362 | 1,374 | -3 | -0.2 | 292 |
| 3/21 | 1,361 | 1,378 | 1,361 | 1,377 | +31 | +2.3 | 651 |
| 3/19 | 1,334 | 1,346 | 1,332 | 1,346 | +15 | +1.1 | 1,571 |
| 3/18 | 1,316 | 1,332 | 1,314 | 1,331 | +45 | +3.5 | 5,667 |
| 3/15 | 1,297 | 1,297 | 1,286 | 1,286 | -11 | -0.9 | 1,407 |
| 3/14 | 1,293 | 1,297 | 1,291 | 1,297 | +4 | +0.3 | 144 |
▶︎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