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) | 1,178 (23/12/01) |
| 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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,343 | 1,343 | 1,327 | 1,327 | -15 | -1.1 | 68 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/23 | 1,085 | 1,085 | 1,077 | 1,081 | -7 | -0.6 | 529 |
| 10/20 | 1,106 | 1,106 | 1,085 | 1,088 | -22 | -2.0 | 663 |
| 10/19 | 1,136 | 1,136 | 1,104 | 1,110 | -35 | -3.1 | 712 |
| 10/18 | 1,164 | 1,164 | 1,141 | 1,145 | -7 | -0.6 | 7 |
| 10/17 | 1,159 | 1,163 | 1,142 | 1,152 | +14 | +1.2 | 15 |
| 10/16 | 1,157 | 1,157 | 1,138 | 1,138 | -9 | -0.8 | 68 |
| 10/13 | 1,169 | 1,169 | 1,138 | 1,147 | -20 | -1.7 | 86 |
| 10/12 | 1,166 | 1,178 | 1,166 | 1,167 | +6 | +0.5 | 9 |
| 10/11 | 1,173 | 1,174 | 1,161 | 1,161 | +11 | +1.0 | 22 |
| 10/10 | 1,161 | 1,161 | 1,142 | 1,150 | +15 | +1.3 | 46 |
| 10/6 | 1,137 | 1,138 | 1,135 | 1,135 | +3 | +0.3 | 1,069 |
| 10/5 | 1,130 | 1,133 | 1,118 | 1,132 | +13 | +1.2 | 209 |
| 10/4 | 1,126 | 1,126 | 1,102 | 1,119 | -20 | -1.8 | 233 |
| 10/3 | 1,147 | 1,162 | 1,132 | 1,139 | -32 | -2.7 | 140 |
| 10/2 | 1,160 | 1,171 | 1,160 | 1,171 | +16 | +1.4 | 107 |
| 9/29 | 1,158 | 1,158 | 1,155 | 1,155 | +8 | +0.7 | 13 |
| 9/28 | 1,158 | 1,158 | 1,147 | 1,147 | -11 | -1.0 | 1,048 |
| 9/27 | 1,150 | 1,160 | 1,150 | 1,158 | -7 | -0.6 | 86 |
| 9/26 | 1,184 | 1,184 | 1,164 | 1,165 | -19 | -1.6 | 360 |
| 9/25 | 1,198 | 1,198 | 1,177 | 1,184 | +5 | +0.4 | 115 |
| 9/22 | 1,188 | 1,188 | 1,162 | 1,179 | -31 | -2.6 | 89 |
| 9/21 | 1,221 | 1,221 | 1,210 | 1,210 | -6 | -0.5 | 8 |
| 9/20 | 1,218 | 1,232 | 1,216 | 1,216 | -8 | -0.7 | 6 |
| 9/19 | 1,220 | 1,241 | 1,220 | 1,224 | -5 | -0.4 | 124 |
| 9/15 | 1,220 | 1,249 | 1,220 | 1,229 | +13 | +1.1 | 133 |
| 9/14 | 1,218 | 1,218 | 1,204 | 1,216 | -2 | -0.2 | 39 |
| 9/13 | 1,224 | 1,224 | 1,218 | 1,218 | +7 | +0.6 | 4 |
| 9/12 | 1,224 | 1,224 | 1,210 | 1,211 | -4 | -0.3 | 109 |
| 9/11 | 1,217 | 1,223 | 1,215 | 1,215 | -12 | -1.0 | 55 |
| 9/8 | 1,209 | 1,227 | 1,209 | 1,227 | +14 | +1.2 | 26 |
▶︎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
