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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,123 | 1,134 | 1,115 | 1,122 | +3 | +0.3 | 62,457 |
| 7/29 | 1,128 | 1,128 | 1,107 | 1,119 | -2 | -0.2 | 68,297 |
| 7/22 | 1,111 | 1,123 | 1,092 | 1,121 | +13 | +1.2 | 65,608 |
| 7/15 | 1,093 | 1,109 | 1,090 | 1,108 | +17 | +1.6 | 48,018 |
| 7/8 | 1,073 | 1,105 | 1,073 | 1,091 | +20 | +1.9 | 90,790 |
| 7/1 | 1,053 | 1,091 | 1,052 | 1,071 | +21 | +2.0 | 30,178 |
| 6/24 | 1,059 | 1,063 | 1,036 | 1,050 | -7 | -0.7 | 60,446 |
| 6/17 | 1,128 | 1,128 | 1,036 | 1,057 | -72 | -6.4 | 64,286 |
| 6/10 | 1,133 | 1,136 | 1,124 | 1,129 | -6 | -0.5 | 11,342 |
| 6/3 | 1,123 | 1,143 | 1,118 | 1,135 | +14 | +1.3 | 22,509 |
| 5/27 | 1,130 | 1,133 | 1,100 | 1,121 | -8 | -0.7 | 60,206 |
| 5/20 | 1,118 | 1,132 | 1,107 | 1,129 | +10 | +0.9 | 3,437 |
| 5/13 | 1,120 | 1,123 | 1,089 | 1,119 | -5 | -0.4 | 97,288 |
| 5/6 | 1,122 | 1,144 | 1,122 | 1,124 | -17 | -1.5 | 12,787 |
| 4/28 | 1,138 | 1,155 | 1,129 | 1,141 | +3 | +0.3 | 140,821 |
| 4/22 | 1,153 | 1,155 | 1,124 | 1,138 | -12 | -1.0 | 81,054 |
| 4/15 | 1,154 | 1,174 | 1,146 | 1,150 | -5 | -0.4 | 11,527 |
| 4/8 | 1,194 | 1,194 | 1,150 | 1,155 | -17 | -1.5 | 32,179 |
| 4/1 | 1,141 | 1,189 | 1,136 | 1,172 | +37 | +3.3 | 39,245 |
| 3/25 | 1,122 | 1,149 | 1,107 | 1,135 | +8 | +0.7 | 63,692 |
| 3/18 | 1,104 | 1,127 | 1,074 | 1,127 | +23 | +2.1 | 17,986 |
| 3/11 | 1,102 | 1,129 | 1,086 | 1,104 | -5 | -0.5 | 8,523 |
| 3/4 | 1,099 | 1,114 | 1,066 | 1,109 | +36 | +3.4 | 114,421 |
| 2/25 | 1,096 | 1,098 | 1,063 | 1,073 | -20 | -1.8 | 12,012 |
| 2/18 | 1,114 | 1,128 | 1,078 | 1,093 | -21 | -1.9 | 30,283 |
| 2/10 | 1,136 | 1,136 | 1,078 | 1,114 | -29 | -2.5 | 93,515 |
| 2/4 | 1,167 | 1,174 | 1,133 | 1,143 | -8 | -0.7 | 38,496 |
| 1/28 | 1,122 | 1,156 | 1,107 | 1,151 | +19 | +1.7 | 11,266 |
| 1/21 | 1,162 | 1,164 | 1,055 | 1,132 | -34 | -2.9 | 255,521 |
| 1/14 | 1,235 | 1,235 | 1,165 | 1,166 | -65 | -5.3 | 73,932 |
▶︎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
