2864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・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 |
|---|---|
| 1,509 (24/07/19) | 1,162 (23/11/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,509 (24/07/19) | 1,217 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,331 | 1,342 | 1,331 | 1,342 | +7 | +0.5 | 17 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,351 | 1,351 | 1,335 | 1,335 | -17 | -1.3 | 128 |
| 11/26 | 1,351 | 1,352 | 1,351 | 1,352 | +7 | +0.5 | 45 |
| 11/25 | 1,329 | 1,349 | 1,329 | 1,345 | +15 | +1.1 | 5,211 |
| 11/22 | 1,335 | 1,335 | 1,323 | 1,330 | -4 | -0.3 | 677 |
| 11/21 | 1,342 | 1,342 | 1,330 | 1,334 | -15 | -1.1 | 605 |
| 11/20 | 1,340 | 1,369 | 1,340 | 1,349 | +10 | +0.8 | 656 |
| 11/19 | 1,335 | 1,339 | 1,334 | 1,339 | +8 | +0.6 | 98 |
| 11/18 | 1,345 | 1,345 | 1,324 | 1,331 | -13 | -1.0 | 1,352 |
| 11/15 | 1,335 | 1,353 | 1,335 | 1,344 | -11 | -0.8 | 3,087 |
| 11/14 | 1,346 | 1,355 | 1,346 | 1,355 | +19 | +1.4 | 2,868 |
| 11/13 | 1,333 | 1,336 | 1,332 | 1,336 | -4 | -0.3 | 1,584 |
| 11/12 | 1,345 | 1,345 | 1,340 | 1,340 | -11 | -0.8 | 56 |
| 11/11 | 1,335 | 1,351 | 1,335 | 1,351 | +15 | +1.1 | 9,060 |
| 11/8 | 1,324 | 1,350 | 1,324 | 1,336 | -14 | -1.0 | 2,185 |
| 11/7 | 1,371 | 1,371 | 1,350 | 1,350 | -22 | -1.6 | 5,028 |
| 11/6 | 1,346 | 1,372 | 1,346 | 1,372 | +20 | +1.5 | 1,849 |
| 11/5 | 1,350 | 1,354 | 1,349 | 1,352 | +15 | +1.1 | 2,060 |
| 11/1 | 1,332 | 1,342 | 1,332 | 1,337 | -32 | -2.3 | 7,100 |
| 10/31 | 1,372 | 1,372 | 1,369 | 1,369 | -2 | -0.2 | 4,023 |
| 10/30 | 1,373 | 1,375 | 1,371 | 1,371 | -4 | -0.3 | 6,518 |
| 10/29 | 1,377 | 1,410 | 1,370 | 1,375 | -5 | -0.4 | 6,420 |
| 10/28 | 1,379 | 1,382 | 1,377 | 1,380 | -29 | -2.1 | 429 |
| 10/25 | 1,379 | 1,409 | 1,379 | 1,409 | +25 | +1.8 | 3,100 |
| 10/24 | 1,384 | 1,384 | 1,384 | 1,384 | +1 | +0.1 | 1 |
| 10/23 | 1,377 | 1,383 | 1,377 | 1,383 | +27 | +2.0 | 8 |
| 10/22 | 1,383 | 1,383 | 1,355 | 1,356 | -29 | -2.1 | 603 |
| 10/21 | 1,399 | 1,399 | 1,385 | 1,385 | -15 | -1.1 | 722 |
| 10/18 | 1,409 | 1,409 | 1,400 | 1,400 | -10 | -0.7 | 2 |
| 10/17 | 1,392 | 1,432 | 1,392 | 1,410 | +31 | +2.3 | 1,386 |
| 10/16 | 1,379 | 1,379 | 1,379 | 1,379 | -1 | -0.1 | 4 |
▶︎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
