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 | 27 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/29 | 1,364 | 1,370 | 1,364 | 1,370 | -1 | -0.1 | 1,481 |
| 8/28 | 1,372 | 1,372 | 1,370 | 1,371 | -12 | -0.9 | 5 |
| 8/27 | 1,365 | 1,389 | 1,363 | 1,383 | +19 | +1.4 | 18 |
| 8/26 | 1,360 | 1,364 | 1,359 | 1,364 | +4 | +0.3 | 95 |
| 8/23 | 1,347 | 1,360 | 1,347 | 1,360 | +13 | +1.0 | 127 |
| 8/22 | 1,347 | 1,347 | 1,347 | 1,347 | -7 | -0.5 | 3 |
| 8/21 | 1,357 | 1,357 | 1,346 | 1,354 | -14 | -1.0 | 4,328 |
| 8/20 | 1,344 | 1,368 | 1,339 | 1,368 | +25 | +1.9 | 132 |
| 8/19 | 1,383 | 1,383 | 1,343 | 1,343 | -15 | -1.1 | 248 |
| 8/16 | 1,392 | 1,400 | 1,357 | 1,358 | +8 | +0.6 | 165 |
| 8/15 | 1,355 | 1,355 | 1,339 | 1,350 | -4 | -0.3 | 70 |
| 8/14 | 1,342 | 1,355 | 1,331 | 1,354 | +14 | +1.0 | 1,459 |
| 8/13 | 1,341 | 1,341 | 1,330 | 1,340 | -9 | -0.7 | 1,887 |
| 8/9 | 1,325 | 1,350 | 1,325 | 1,349 | +32 | +2.4 | 253 |
| 8/8 | 1,327 | 1,327 | 1,278 | 1,317 | -27 | -2.0 | 4,726 |
| 8/7 | 1,315 | 1,351 | 1,297 | 1,344 | +19 | +1.4 | 421 |
| 8/6 | 1,284 | 1,325 | 1,284 | 1,325 | +42 | +3.3 | 39 |
| 8/5 | 1,341 | 1,341 | 1,278 | 1,283 | -117 | -8.4 | 152 |
| 8/2 | 1,394 | 1,400 | 1,371 | 1,400 | -19 | -1.3 | 238 |
| 8/1 | 1,418 | 1,421 | 1,408 | 1,419 | -25 | -1.7 | 2,200 |
| 7/31 | 1,424 | 1,462 | 1,423 | 1,444 | -4 | -0.3 | 4,426 |
| 7/30 | 1,437 | 1,448 | 1,425 | 1,448 | +11 | +0.8 | 42 |
| 7/29 | 1,425 | 1,450 | 1,423 | 1,437 | +17 | +1.2 | 324 |
| 7/26 | 1,425 | 1,425 | 1,410 | 1,420 | +15 | +1.1 | 247 |
| 7/25 | 1,420 | 1,426 | 1,402 | 1,405 | -37 | -2.6 | 2,247 |
| 7/24 | 1,479 | 1,479 | 1,441 | 1,442 | -47 | -3.2 | 197 |
| 7/23 | 1,475 | 1,489 | 1,474 | 1,489 | +14 | +1.0 | 84 |
| 7/22 | 1,489 | 1,489 | 1,475 | 1,475 | -14 | -0.9 | 42 |
| 7/19 | 1,509 | 1,509 | 1,471 | 1,489 | +7 | +0.5 | 1,279 |
| 7/18 | 1,476 | 1,482 | 1,476 | 1,482 | -8 | -0.5 | 125 |
▶︎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
