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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,137 | 1,205 | 1,137 | 1,172 | +32 | +2.8 | 10,427 |
| 6/4 | 1,135 | 1,149 | 1,124 | 1,140 | +8 | +0.7 | 25,724 |
| 5/28 | 1,128 | 1,142 | 1,125 | 1,132 | +7 | +0.6 | 20,294 |
| 5/21 | 1,123 | 1,133 | 1,110 | 1,125 | +11 | +1.0 | 8,605 |
| 5/14 | 1,125 | 1,130 | 1,108 | 1,114 | -11 | -1.0 | 169,648 |
| 5/7 | 1,155 | 1,155 | 1,122 | 1,125 | -11 | -1.0 | 2,494 |
| 4/30 | 1,139 | 1,139 | 1,127 | 1,136 | +2 | +0.2 | 33,407 |
| 4/23 | 1,140 | 1,142 | 1,127 | 1,134 | -4 | -0.4 | 65,349 |
| 4/16 | 1,162 | 1,162 | 1,117 | 1,138 | +6 | +0.5 | 9,754 |
| 4/9 | 1,115 | 1,138 | 1,103 | 1,132 | +21 | +1.9 | 14,254 |
| 4/2 | 1,104 | 1,141 | 1,094 | 1,111 | +7 | +0.6 | 45,359 |
| 3/26 | 1,090 | 1,104 | 1,083 | 1,104 | +5 | +0.5 | 6,594 |
| 3/19 | 1,039 | 1,100 | 1,030 | 1,099 | +66 | +6.4 | 128,353 |
| 3/12 | 1,036 | 1,036 | 990 | 1,033 | +7 | +0.7 | 135,513 |
| 3/5 | 1,078 | 1,087 | 1,020 | 1,026 | -36 | -3.4 | 93,295 |
| 2/26 | 1,088 | 1,106 | 1,061 | 1,062 | -32 | -2.9 | 151,427 |
| 2/19 | 1,086 | 1,122 | 1,079 | 1,094 | +10 | +0.9 | 630,289 |
| 2/12 | 1,056 | 1,085 | 1,056 | 1,084 | +32 | +3.0 | 8,766 |
| 2/5 | 1,069 | 1,069 | 1,047 | 1,052 | -17 | -1.6 | 69,144 |
| 1/29 | 1,062 | 1,079 | 1,057 | 1,069 | +18 | +1.7 | 15,312 |
| 1/22 | 1,037 | 1,061 | 1,035 | 1,051 | +18 | +1.7 | 105,095 |
| 1/15 | 1,070 | 1,070 | 1,031 | 1,033 | -31 | -2.9 | 18,766 |
| 1/8 | 1,045 | 1,074 | 1,032 | 1,064 | +27 | +2.6 | 32,230 |
| 12/30 | 1,012 | 1,038 | 1,012 | 1,037 | +23 | +2.3 | 15,661 |
| 12/25 | 1,002 | 1,020 | 997 | 1,014 | +8 | +0.8 | 5,312 |
| 12/18 | 1,001 | 1,015 | 995 | 1,006 | +12 | +1.2 | 46,921 |
| 12/11 | 991 | 998 | 978 | 994 | +4 | +0.4 | 37,002 |
| 12/4 | 1,004 | 1,011 | 982 | 990 | -10 | -1.0 | 44,152 |
| 11/27 | 1,016 | 1,020 | 981 | 1,000 | -16 | -1.6 | 36,531 |
| 11/20 | 1,036 | 1,039 | 998 | 1,016 | -21 | -2.0 | 71,761 |
▶︎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
