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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,235 | 1,238 | 1,212 | 1,212 | -17 | -1.4 | 30,060 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,245 | 1,260 | 1,201 | 1,229 | +14 | +1.2 | 2,545 |
| 4/19 | 1,286 | 1,286 | 1,200 | 1,215 | -82 | -6.3 | 12,014 |
| 4/12 | 1,289 | 1,315 | 1,283 | 1,297 | +3 | +0.2 | 3,390 |
| 4/5 | 1,363 | 1,363 | 1,289 | 1,294 | -63 | -4.6 | 7,097 |
| 3/29 | 1,374 | 1,377 | 1,351 | 1,357 | -17 | -1.2 | 19,110 |
| 3/22 | 1,316 | 1,378 | 1,314 | 1,374 | +88 | +6.8 | 8,181 |
| 3/15 | 1,276 | 1,311 | 1,275 | 1,286 | -7 | -0.5 | 17,963 |
| 3/8 | 1,296 | 1,315 | 1,263 | 1,293 | +1 | +0.1 | 7,643 |
| 3/1 | 1,263 | 1,301 | 1,260 | 1,292 | +33 | +2.6 | 5,282 |
| 2/22 | 1,275 | 1,286 | 1,257 | 1,259 | -16 | -1.3 | 17,476 |
| 2/16 | 1,257 | 1,285 | 1,220 | 1,275 | +25 | +2.0 | 11,770 |
| 2/9 | 1,272 | 1,295 | 1,250 | 1,250 | -21 | -1.7 | 7,394 |
| 2/2 | 1,290 | 1,290 | 1,248 | 1,271 | -22 | -1.7 | 18,556 |
| 1/26 | 1,284 | 1,310 | 1,281 | 1,293 | +13 | +1.0 | 8,318 |
| 1/19 | 1,337 | 1,337 | 1,270 | 1,280 | -57 | -4.3 | 9,910 |
| 1/12 | 1,323 | 1,346 | 1,323 | 1,337 | +28 | +2.1 | 1,637 |
| 1/5 | 1,303 | 1,320 | 1,303 | 1,309 | -15 | -1.1 | 479 |
| 12/29 | 1,252 | 1,324 | 1,252 | 1,324 | +42 | +3.3 | 9,541 |
| 12/22 | 1,280 | 1,309 | 1,269 | 1,282 | +1 | +0.1 | 5,055 |
| 12/15 | 1,245 | 1,286 | 1,245 | 1,281 | +39 | +3.1 | 3,922 |
| 12/8 | 1,256 | 1,279 | 1,212 | 1,242 | -18 | -1.4 | 11,822 |
| 12/1 | 1,279 | 1,291 | 1,260 | 1,260 | -29 | -2.3 | 2,028 |
| 11/24 | 1,253 | 1,289 | 1,249 | 1,289 | +39 | +3.1 | 35,339 |
| 11/17 | 1,246 | 1,290 | 1,236 | 1,250 | +9 | +0.7 | 1,531 |
| 11/10 | 1,217 | 1,258 | 1,208 | 1,241 | +54 | +4.6 | 6,562 |
| 11/2 | 1,129 | 1,187 | 1,115 | 1,187 | +59 | +5.2 | 2,871 |
| 10/27 | 1,141 | 1,154 | 1,105 | 1,128 | -19 | -1.7 | 1,947 |
| 10/20 | 1,182 | 1,182 | 1,136 | 1,147 | -39 | -3.3 | 1,332 |
| 10/13 | 1,203 | 1,221 | 1,186 | 1,186 | -16 | -1.3 | 1,648 |
| 10/6 | 1,263 | 1,263 | 1,189 | 1,202 | -49 | -3.9 | 4,254 |
▶︎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