KabuInsight

Ｇｌｏｂａｌ　Ｘ　Ｊａｐａｎ株式会社　グローバルＸ　ｅコマース−日本株式　ＥＴＦ

2627
その他/その他/Global X E-Commerce Japan ETF
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,350.01,360.01,349.01,352.0+3.0+0.22%94
2026-03-121,348.01,361.01,348.01,349.0-26.0-1.89%1,252
2026-03-111,380.01,385.01,375.01,375.0-4.0-0.29%174
2026-03-101,353.01,384.01,353.01,379.0+27.0+2.00%47
2026-03-091,368.01,368.01,343.01,352.0-15.0-1.10%16
2026-03-061,351.01,367.01,333.01,367.0+39.0+2.94%48
2026-03-051,332.01,346.01,328.01,328.0+14.0+1.07%232
2026-03-041,310.01,329.01,306.01,314.0-14.0-1.05%1,125
2026-03-031,363.01,363.01,328.01,328.0-36.0-2.64%4,286
2026-03-021,390.01,390.01,364.01,364.0-28.0-2.01%498
2026-02-271,391.01,400.01,383.01,392.0+26.0+1.90%90
2026-02-261,337.01,366.01,337.01,366.0+39.0+2.94%574
2026-02-251,308.01,327.01,308.01,327.0+8.0+0.61%472
2026-02-241,350.01,350.01,315.01,319.0-26.0-1.93%907
2026-02-201,350.01,350.01,334.01,345.0-7.0-0.52%412
2026-02-191,356.01,356.01,350.01,352.0+13.0+0.97%137
2026-02-181,345.01,345.01,335.01,339.0-6.0-0.45%675
2026-02-171,362.01,362.01,340.01,345.0-21.0-1.54%420
2026-02-161,415.01,415.01,361.01,366.0-52.0-3.67%1,370
2026-02-131,432.01,432.01,354.01,418.0-13.0-0.91%654
2026-02-121,450.01,450.01,431.01,431.0-19.0-1.31%12
2026-02-101,430.01,455.01,422.01,450.0+38.0+2.69%2,212
2026-02-091,425.01,433.01,410.01,412.0+25.0+1.80%49
2026-02-061,409.01,409.01,382.01,387.0-22.0-1.56%743
2026-02-051,366.01,417.01,366.01,409.0+13.0+0.93%2,137
2026-02-041,444.01,444.01,395.01,396.0-53.0-3.66%3,625
2026-02-031,469.01,469.01,435.01,449.0+10.0+0.69%377
2026-02-021,482.01,482.01,439.01,439.0-13.0-0.90%15
2026-01-301,444.01,454.01,444.01,452.0+8.0+0.55%14
2026-01-291,468.01,468.01,435.01,444.0-23.0-1.57%439
2026-01-281,476.01,476.01,460.01,467.0-10.0-0.68%2,631
2026-01-271,482.01,482.01,474.01,477.0-6.0-0.40%34
2026-01-261,497.01,497.01,482.01,483.0-6.0-0.40%589
2026-01-231,483.01,497.01,483.01,489.0+12.0+0.81%104
2026-01-221,480.01,485.01,477.01,477.0-13.0-0.87%705
2026-01-211,549.01,549.01,485.01,490.0-30.0-1.97%1,765
2026-01-201,521.01,532.01,520.01,520.0-10.0-0.65%474
2026-01-191,526.01,530.01,525.01,530.0+4.0+0.26%415
2026-01-161,543.01,543.01,523.01,526.0-18.0-1.17%4,176
2026-01-151,528.01,546.01,528.01,544.0+16.0+1.05%1,592
2026-01-141,585.01,585.01,528.01,528.0-17.0-1.10%3,303
2026-01-131,555.01,562.01,545.01,545.0-2.0-0.13%448
2026-01-091,533.01,553.01,533.01,547.0+15.0+0.98%2,716
2026-01-081,534.01,534.01,530.01,532.0+1.0+0.07%330
2026-01-071,533.01,534.01,528.01,531.0-2.0-0.13%7
2026-01-061,521.01,535.01,521.01,533.0+11.0+0.72%527
2026-01-051,533.01,539.01,522.01,522.0-16.0-1.04%190
2025-12-301,509.01,550.01,509.01,538.0-11.0-0.71%108
2025-12-291,549.01,555.01,549.01,549.0-1.0-0.06%332
2025-12-261,544.01,554.01,544.01,550.0+6.0+0.39%716
2025-12-251,517.01,544.01,517.01,544.0+27.0+1.78%384
2025-12-241,514.01,524.01,514.01,517.0-1.0-0.07%1,024
2025-12-231,471.01,518.01,471.01,518.0+19.0+1.27%29
2025-12-221,520.01,520.01,499.01,499.0-13.0-0.86%155
2025-12-191,501.01,518.01,501.01,512.0+12.0+0.80%14,502
2025-12-181,489.01,500.01,489.01,500.0+12.0+0.81%7
2025-12-171,486.01,488.01,482.01,488.0+1.0+0.07%3,103
2025-12-161,503.01,503.01,487.01,487.0-20.0-1.33%953
2025-12-151,481.01,510.01,481.01,507.0+25.0+1.69%21
2025-12-121,470.01,485.01,470.01,482.0+13.0+0.88%7
2025-12-111,489.01,489.01,469.01,469.0-17.0-1.14%126
2025-12-101,500.01,500.01,486.01,486.0-13.0-0.87%16
2025-12-091,499.01,499.01,499.01,499.0-1.0-0.07%2
2025-12-081,529.01,529.01,499.01,500.00.00.00%7
2025-12-051,498.01,514.01,498.01,500.0+3.0+0.20%5,929
2025-12-041,494.01,497.01,494.01,497.0+1.0+0.07%2
2025-12-031,486.01,496.01,486.01,496.0+6.0+0.40%199
2025-12-021,502.01,502.01,490.01,490.0-4.0-0.27%114
2025-12-011,539.01,539.01,491.01,494.0-30.0-1.97%98
2025-11-281,525.01,527.01,524.01,524.0-2.0-0.13%43
2025-11-271,488.01,541.01,488.01,526.0-2.0-0.13%62
2025-11-261,513.01,528.01,513.01,528.0+29.0+1.93%139
2025-11-251,519.01,519.01,499.01,499.0+10.0+0.67%34
2025-11-211,475.01,489.01,475.01,489.0+1.0+0.07%3
2025-11-201,486.01,488.01,486.01,488.0+1.0+0.07%4
2025-11-191,487.01,487.01,487.01,487.0-1.0-0.07%1
2025-11-181,515.01,515.01,488.01,488.0-28.0-1.85%281
2025-11-171,544.01,544.01,511.01,516.0-28.0-1.81%49
2025-11-141,495.01,550.01,495.01,544.0+9.0+0.59%5,743
2025-11-131,512.01,535.01,512.01,535.0+20.0+1.32%23,945
2025-11-121,514.01,528.01,514.01,515.0+5.0+0.33%525
2025-11-111,510.01,524.01,506.01,510.0+3.0+0.20%47
2025-11-101,462.01,507.01,462.01,507.0+45.0+3.08%36
2025-11-071,461.01,473.01,456.01,462.0+2.0+0.14%151
2025-11-061,464.01,471.01,460.01,460.0-1.0-0.07%1,347
2025-11-051,482.01,482.01,458.01,461.0-20.0-1.35%297
2025-11-041,524.01,524.01,460.01,481.0-18.0-1.20%16,438
2025-10-311,473.01,499.01,473.01,499.0+26.0+1.77%24
2025-10-301,464.01,473.01,464.01,473.0+8.0+0.55%210
2025-10-291,490.01,490.01,465.01,465.0-34.0-2.27%223
2025-10-281,500.01,500.01,499.01,499.0-16.0-1.06%1,203
2025-10-271,500.01,516.01,500.01,515.0+21.0+1.41%3,824
2025-10-231,501.01,501.01,494.01,494.0-8.0-0.53%811
2025-10-221,495.01,502.01,494.01,502.0+7.0+0.47%7
2025-10-211,473.01,495.01,473.01,495.0+23.0+1.56%53
2025-10-201,460.01,472.01,460.01,472.0+12.0+0.82%321
2025-10-171,472.01,472.01,460.01,460.0-13.0-0.88%106
2025-10-161,484.01,484.01,473.01,473.0-10.0-0.67%8
2025-10-151,460.01,483.01,460.01,483.0+23.0+1.58%13
2025-10-141,480.01,481.01,460.01,460.0-45.0-2.99%236
2025-10-101,502.01,507.01,502.01,505.0+2.0+0.13%32
2025-10-091,505.01,507.01,495.01,503.0-1.0-0.07%8,685
2025-10-081,510.01,513.01,504.01,504.0-5.0-0.33%6,243
2025-10-071,516.01,516.01,509.01,509.0-6.0-0.40%204
2025-10-061,486.01,515.01,486.01,515.0+30.0+2.02%928
2025-10-031,470.01,492.01,470.01,485.0+15.0+1.02%80
2025-10-021,499.01,499.01,470.01,470.0-30.0-2.00%132
2025-10-011,530.01,530.01,500.01,500.0-27.0-1.77%172
2025-09-301,524.01,527.01,524.01,527.0+1.0+0.07%18
2025-09-291,527.01,528.01,526.01,526.0-1.0-0.07%36
2025-09-261,528.01,534.01,527.01,527.0-6.0-0.39%196
2025-09-251,529.01,534.01,529.01,533.0+5.0+0.33%21
2025-09-241,543.01,543.01,527.01,528.0-15.0-0.97%877
2025-09-221,551.01,551.01,543.01,543.0-7.0-0.45%6
2025-09-191,563.01,563.01,544.01,550.0-12.0-0.77%226
2025-09-181,576.01,582.01,562.01,562.0-3.0-0.19%139
2025-09-171,557.01,567.01,557.01,565.0+5.0+0.32%7
2025-09-161,569.01,569.01,551.01,560.00.00.00%44
2025-09-121,521.01,560.01,521.01,560.0+69.0+4.63%168
2025-09-111,558.01,558.01,491.01,491.0——2,676

直近120営業日分を表示