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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,422 (24/04/01) | 1,037 (23/10/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,422 (24/04/01) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,250 | 1,271 | 1,250 | 1,271 | +1 | +0.1 | 6 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,287 | 1,287 | 1,269 | 1,270 | -7 | -0.6 | 28 |
| 4/30 | 1,287 | 1,287 | 1,266 | 1,277 | +20 | +1.6 | 74 |
| 4/26 | 1,257 | 1,258 | 1,250 | 1,257 | -4 | -0.3 | 67 |
| 4/25 | 1,266 | 1,266 | 1,257 | 1,261 | -26 | -2.0 | 195 |
| 4/24 | 1,286 | 1,287 | 1,265 | 1,287 | +31 | +2.5 | 48 |
| 4/23 | 1,268 | 1,268 | 1,252 | 1,256 | +9 | +0.7 | 24 |
| 4/22 | 1,259 | 1,259 | 1,247 | 1,247 | +16 | +1.3 | 18 |
| 4/19 | 1,261 | 1,262 | 1,217 | 1,231 | -29 | -2.3 | 671 |
| 4/18 | 1,272 | 1,272 | 1,247 | 1,260 | -32 | -2.5 | 573 |
| 4/17 | 1,312 | 1,312 | 1,282 | 1,292 | -3 | -0.2 | 111 |
| 4/16 | 1,327 | 1,327 | 1,288 | 1,295 | -54 | -4.0 | 788 |
| 4/15 | 1,345 | 1,349 | 1,318 | 1,349 | +8 | +0.6 | 196 |
| 4/12 | 1,357 | 1,357 | 1,330 | 1,341 | +2 | +0.2 | 277 |
| 4/11 | 1,340 | 1,340 | 1,320 | 1,339 | -29 | -2.1 | 248 |
| 4/10 | 1,370 | 1,370 | 1,368 | 1,368 | +18 | +1.3 | 161 |
| 4/9 | 1,343 | 1,361 | 1,343 | 1,350 | +8 | +0.6 | 129 |
| 4/8 | 1,343 | 1,343 | 1,335 | 1,342 | -3 | -0.2 | 311 |
| 4/5 | 1,339 | 1,345 | 1,339 | 1,345 | -2 | -0.2 | 224 |
| 4/4 | 1,341 | 1,359 | 1,340 | 1,347 | +7 | +0.5 | 1,651 |
| 4/3 | 1,350 | 1,370 | 1,340 | 1,340 | -30 | -2.2 | 251 |
| 4/2 | 1,375 | 1,375 | 1,369 | 1,370 | -25 | -1.8 | 163 |
| 4/1 | 1,422 | 1,422 | 1,392 | 1,395 | +4 | +0.3 | 60 |
| 3/29 | 1,377 | 1,391 | 1,377 | 1,391 | +20 | +1.5 | 707 |
| 3/28 | 1,367 | 1,371 | 1,367 | 1,371 | +13 | +1.0 | 20 |
| 3/27 | 1,372 | 1,372 | 1,358 | 1,358 | -9 | -0.7 | 108 |
| 3/26 | 1,376 | 1,376 | 1,358 | 1,367 | +9 | +0.7 | 85 |
| 3/25 | 1,370 | 1,370 | 1,347 | 1,358 | -8 | -0.6 | 43 |
| 3/22 | 1,344 | 1,369 | 1,344 | 1,366 | +29 | +2.2 | 59 |
| 3/21 | 1,329 | 1,363 | 1,329 | 1,337 | +30 | +2.3 | 521 |
| 3/19 | 1,310 | 1,316 | 1,303 | 1,307 | -3 | -0.2 | 497 |
▶︎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