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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,290 | 1,290 | 1,230 | 1,231 | -43 | -3.4 | 98,613 |
| 12/30 | 1,257 | 1,288 | 1,250 | 1,274 | +17 | +1.4 | 36,676 |
| 12/24 | 1,245 | 1,259 | 1,234 | 1,257 | +11 | +0.9 | 7,634 |
| 12/17 | 1,236 | 1,249 | 1,208 | 1,246 | +13 | +1.1 | 37,255 |
| 12/10 | 1,190 | 1,236 | 1,180 | 1,233 | +43 | +3.6 | 16,641 |
| 12/3 | 1,214 | 1,224 | 1,180 | 1,190 | -21 | -1.7 | 21,081 |
| 11/26 | 1,199 | 1,219 | 1,185 | 1,211 | +22 | +1.9 | 7,903 |
| 11/19 | 1,236 | 1,236 | 1,185 | 1,189 | +4 | +0.3 | 35,337 |
| 11/12 | 1,236 | 1,236 | 1,183 | 1,185 | -21 | -1.7 | 36,508 |
| 11/5 | 1,210 | 1,211 | 1,194 | 1,206 | +3 | +0.3 | 21,227 |
| 10/29 | 1,196 | 1,207 | 1,185 | 1,203 | +6 | +0.5 | 25,441 |
| 10/22 | 1,203 | 1,223 | 1,187 | 1,197 | -12 | -1.0 | 55,618 |
| 10/15 | 1,153 | 1,210 | 1,145 | 1,209 | +45 | +3.9 | 68,507 |
| 10/8 | 1,172 | 1,181 | 1,140 | 1,164 | -7 | -0.6 | 53,044 |
| 10/1 | 1,222 | 1,231 | 1,169 | 1,171 | -58 | -4.7 | 56,526 |
| 9/24 | 1,256 | 1,259 | 1,221 | 1,229 | -34 | -2.7 | 18,145 |
| 9/17 | 1,247 | 1,265 | 1,235 | 1,263 | +13 | +1.0 | 13,344 |
| 9/10 | 1,271 | 1,287 | 1,249 | 1,250 | -19 | -1.5 | 81,776 |
| 9/3 | 1,256 | 1,284 | 1,247 | 1,269 | +14 | +1.1 | 90,440 |
| 8/27 | 1,241 | 1,258 | 1,203 | 1,255 | +8 | +0.6 | 42,023 |
| 8/20 | 1,250 | 1,255 | 1,237 | 1,247 | -1 | -0.1 | 11,583 |
| 8/13 | 1,262 | 1,264 | 1,240 | 1,248 | -10 | -0.8 | 16,362 |
| 8/6 | 1,225 | 1,270 | 1,219 | 1,258 | +30 | +2.4 | 16,257 |
| 7/30 | 1,219 | 1,242 | 1,208 | 1,228 | +19 | +1.6 | 87,568 |
| 7/21 | 1,213 | 1,215 | 1,197 | 1,209 | -2 | -0.2 | 5,496 |
| 7/16 | 1,212 | 1,222 | 1,204 | 1,211 | +7 | +0.6 | 9,591 |
| 7/9 | 1,189 | 1,217 | 1,185 | 1,204 | +17 | +1.4 | 12,472 |
| 7/2 | 1,180 | 1,207 | 1,180 | 1,187 | +9 | +0.8 | 38,116 |
| 6/25 | 1,163 | 1,184 | 1,159 | 1,178 | +10 | +0.9 | 49,666 |
| 6/18 | 1,179 | 1,187 | 1,158 | 1,168 | -4 | -0.3 | 93,938 |
▶︎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
