ストックスクリーナーアプリを入手
33.80
2.09%
0.723
Global E Online Ltd (GLBE) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08-28 | $34.09 | $33.11 | $0.98 | 517,305.0 | +2.21% |
| 2025-08-27 | $33.13 | $31.96 | $1.17 | 1,443,802.0 | +3.50% |
| 2025-08-26 | $32.81 | $31.75 | $1.06 | 1,161,967.0 | -1.93% |
| 2025-08-25 | $32.99 | $32.51 | $0.4807 | 960,891.0 | -2.07% |
| 2025-08-22 | $33.33 | $31.65 | $1.68 | 1,236,228.0 | +5.12% |
| 2025-08-21 | $31.80 | $30.73 | $1.07 | 1,885,878.0 | -0.57% |
| 2025-08-20 | $32.87 | $31.54 | $1.33 | 1,465,450.0 | +0.79% |
| 2025-08-19 | $32.65 | $31.35 | $1.30 | 1,545,573.0 | -2.95% |
| 2025-08-18 | $32.75 | $30.76 | $1.99 | 2,117,373.0 | +5.65% |
| 2025-08-15 | $30.99 | $30.22 | $0.77 | 2,200,431.0 | +0.69% |
| 2025-08-14 | $31.72 | $30.25 | $1.46 | 3,308,832.0 | -1.48% |
| 2025-08-13 | $37.05 | $30.01 | $7.04 | 6,043,021.0 | -8.57% |
| 2025-08-12 | $34.02 | $32.75 | $1.27 | 3,025,173.0 | +3.63% |
| 2025-08-11 | $34.80 | $32.54 | $2.26 | 2,627,383.0 | -5.53% |
| 2025-08-08 | $35.48 | $34.50 | $0.98 | 1,727,738.0 | -1.34% |
| 2025-08-07 | $35.97 | $34.79 | $1.18 | 2,195,946.0 | +1.03% |
| 2025-08-06 | $34.91 | $32.91 | $2.00 | 1,770,549.0 | +6.84% |
| 2025-08-05 | $32.88 | $31.95 | $0.935 | 1,099,903.0 | +0.71% |
| 2025-08-04 | $32.35 | $31.81 | $0.54 | 1,017,561.0 | +2.96% |
| 2025-08-01 | $32.48 | $31.11 | $1.37 | 1,612,883.0 | -5.22% |
| 2025-07-31 | $33.50 | $32.08 | $1.42 | 1,559,046.0 | -0.18% |
| 2025-07-30 | $34.50 | $33.07 | $1.43 | 958,743.0 | -2.84% |
| 2025-07-29 | $34.81 | $33.63 | $1.18 | 943,176.0 | -1.24% |
Global E Online Ltd (GLBE) 株の年ごとの株価履歴
この詳細な分析では、Global E Online Ltd株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はGLBE株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Global E Online Ltd株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のGlobal E Online Ltd (GLBE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $37.05 | $30.01 | $7.04 | 38,963,887.0 | +1.99% |
| 2025-07 | $35.30 | $31.90 | $3.40 | 28,273,822.0 | -1.16% |
| 2025-06 | $35.55 | $30.42 | $5.13 | 34,167,415.0 | +5.24% |
| 2025-05 | $43.21 | $30.87 | $12.34 | 54,761,722.0 | -11.25% |
| 2025-04 | $38.11 | $26.64 | $11.47 | 47,649,826.0 | +0.73% |
| 2025-03 | $43.67 | $33.72 | $9.95 | 36,417,689.0 | -16.35% |
| 2025-02 | $63.69 | $41.76 | $21.93 | 39,788,795.0 | -28.84% |
| 2025-01 | $61.51 | $51.67 | $9.84 | 24,238,124.0 | +9.83% |
2024年のGlobal E Online Ltd (GLBE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $57.85 | $51.73 | $6.12 | 22,030,266.0 | +4.28% |
| 2024-11 | $52.75 | $37.74 | $15.01 | 33,070,791.0 | +36.00% |
| 2024-10 | $39.55 | $35.62 | $3.93 | 20,022,579.0 | +0.00% |
| 2024-09 | $38.63 | $32.20 | $6.43 | 16,257,021.0 | +11.68% |
| 2024-08 | $35.52 | $28.75 | $6.77 | 26,820,643.0 | +0.29% |
| 2024-07 | $37.75 | $33.20 | $4.55 | 18,938,373.0 | -5.38% |
| 2024-06 | $36.89 | $29.47 | $7.42 | 20,438,922.0 | +16.18% |
| 2024-05 | $34.94 | $28.11 | $6.83 | 37,860,344.0 | -6.89% |
| 2024-04 | $37.20 | $32.10 | $5.10 | 22,115,032.0 | -7.76% |
| 2024-03 | $38.38 | $32.07 | $6.31 | 22,652,174.0 | +7.32% |
| 2024-02 | $42.88 | $31.80 | $11.08 | 27,823,860.0 | -10.33% |
| 2024-01 | $41.00 | $36.71 | $4.29 | 16,365,846.0 | -4.69% |
2023年のGlobal E Online Ltd (GLBE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $41.50 | $33.46 | $8.04 | 22,601,468.0 | +15.71% |
| 2023-11 | $39.53 | $27.30 | $12.23 | 43,321,589.0 | -2.45% |
| 2023-10 | $40.81 | $31.93 | $8.89 | 23,394,426.0 | -11.65% |
| 2023-09 | $42.51 | $35.96 | $6.55 | 23,410,713.0 | +0.28% |
| 2023-08 | $45.22 | $34.75 | $10.47 | 42,167,893.0 | -12.03% |
| 2023-07 | $45.72 | $40.55 | $5.17 | 29,718,683.0 | +10.04% |
| 2023-06 | $41.27 | $33.92 | $7.35 | 30,629,238.0 | +14.29% |
| 2023-05 | $36.10 | $26.01 | $10.09 | 33,128,299.0 | +28.48% |
| 2023-04 | $32.49 | $26.59 | $5.90 | 15,079,407.0 | -13.50% |
| 2023-03 | $32.81 | $24.26 | $8.55 | 25,967,506.0 | +13.89% |
| 2023-02 | $34.82 | $25.70 | $9.12 | 24,649,257.0 | -5.57% |
| 2023-01 | $31.10 | $19.59 | $11.51 | 17,716,610.0 | +45.20% |
1.40%
1.87%
大文字化:
|
ボリューム (24 時間):