2565東証Ｅ貸借
構成銘柄 ETF銘柄一覧
グローバルＸ ロジスティクス・Ｊ－ＲＥＩＴ ＥＴＦ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 947 (24/01/16) | 808 (24/08/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 947 (24/01/16) | 808 (24/08/06) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 847 | 851 | 838 | 840 | -6 | -0.7 | 34,424 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 977 | 983 | 960 | 971 | +2 | +0.2 | 8,732 |
| 2/24 | 964 | 974 | 957 | 969 | +8 | +0.8 | 85,904 |
| 2/17 | 976 | 977 | 952 | 961 | -14 | -1.4 | 15,207 |
| 2/10 | 989 | 993 | 971 | 975 | -5 | -0.5 | 12,593 |
| 2/3 | 988 | 991 | 975 | 980 | -2 | -0.2 | 28,819 |
| 1/27 | 963 | 983 | 957 | 982 | +25 | +2.6 | 17,318 |
| 1/20 | 970 | 990 | 950 | 957 | -13 | -1.3 | 67,871 |
| 1/13 | 984 | 995 | 970 | 970 | -10 | -1.0 | 31,253 |
| 1/6 | 1,016 | 1,016 | 977 | 980 | -36 | -3.5 | 40,277 |
| 12/30 | 1,019 | 1,027 | 999 | 1,016 | +7 | +0.7 | 14,377 |
| 12/23 | 1,063 | 1,064 | 982 | 1,009 | -61 | -5.7 | 36,647 |
| 12/16 | 1,061 | 1,070 | 1,044 | 1,070 | +22 | +2.1 | 11,188 |
| 12/9 | 1,062 | 1,062 | 1,030 | 1,048 | -6 | -0.6 | 3,987 |
| 12/2 | 1,071 | 1,081 | 1,048 | 1,054 | -17 | -1.6 | 8,421 |
| 11/25 | 1,058 | 1,075 | 1,055 | 1,071 | +13 | +1.2 | 2,698 |
| 11/18 | 1,062 | 1,067 | 1,051 | 1,058 | -4 | -0.4 | 3,700 |
| 11/11 | 1,044 | 1,064 | 1,025 | 1,062 | +28 | +2.7 | 9,804 |
| 11/4 | 1,034 | 1,062 | 1,027 | 1,034 | +3 | +0.3 | 24,539 |
| 10/28 | 983 | 1,033 | 975 | 1,031 | +55 | +5.6 | 106,191 |
| 10/21 | 1,015 | 1,016 | 974 | 976 | -47 | -4.6 | 104,990 |
| 10/14 | 1,052 | 1,059 | 1,023 | 1,023 | -37 | -3.5 | 50,875 |
| 10/7 | 1,066 | 1,093 | 1,048 | 1,060 | -1 | -0.1 | 60,055 |
| 9/30 | 1,094 | 1,094 | 1,036 | 1,061 | -37 | -3.4 | 29,054 |
| 9/22 | 1,116 | 1,116 | 1,087 | 1,098 | -11 | -1.0 | 20,659 |
| 9/16 | 1,131 | 1,135 | 1,098 | 1,109 | -12 | -1.1 | 8,364 |
| 9/9 | 1,116 | 1,127 | 1,106 | 1,121 | +7 | +0.6 | 5,861 |
| 9/2 | 1,125 | 1,149 | 1,113 | 1,114 | -13 | -1.2 | 29,732 |
| 8/26 | 1,130 | 1,132 | 1,112 | 1,127 | -7 | -0.6 | 48,123 |
| 8/19 | 1,129 | 1,146 | 1,123 | 1,134 | +10 | +0.9 | 176,573 |
| 8/12 | 1,125 | 1,126 | 1,113 | 1,124 | +2 | +0.2 | 59,333 |
▶︎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
