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) |
|---|---|---|---|---|---|---|---|
| 6/4 | 1,364 | 1,364 | 1,357 | 1,357 | -18 | -1.3 | 334 |
| 6/3 | 1,358 | 1,381 | 1,357 | 1,375 | +32 | +2.4 | 114 |
| 5/31 | 1,360 | 1,360 | 1,342 | 1,343 | +12 | +0.9 | 8 |
| 5/30 | 1,351 | 1,351 | 1,331 | 1,331 | -9 | -0.7 | 9 |
| 5/29 | 1,362 | 1,362 | 1,340 | 1,340 | -10 | -0.7 | 8 |
| 5/28 | 1,351 | 1,351 | 1,348 | 1,350 | +9 | +0.7 | 22 |
| 5/27 | 1,341 | 1,341 | 1,340 | 1,341 | 0 | 0.0 | 14 |
| 5/24 | 1,355 | 1,355 | 1,327 | 1,341 | -18 | -1.3 | 364 |
| 5/23 | 1,342 | 1,359 | 1,342 | 1,359 | -13 | -1.0 | 122 |
| 5/22 | 1,379 | 1,379 | 1,357 | 1,372 | -3 | -0.2 | 10 |
| 5/21 | 1,391 | 1,391 | 1,364 | 1,375 | +5 | +0.4 | 62 |
| 5/20 | 1,393 | 1,393 | 1,361 | 1,370 | -2 | -0.2 | 71 |
| 5/17 | 1,380 | 1,380 | 1,359 | 1,372 | +22 | +1.6 | 42 |
| 5/16 | 1,345 | 1,355 | 1,345 | 1,350 | +6 | +0.5 | 1,494 |
| 5/15 | 1,340 | 1,344 | 1,334 | 1,344 | +12 | +0.9 | 281 |
| 5/14 | 1,310 | 1,332 | 1,310 | 1,332 | +2 | +0.2 | 13 |
| 5/13 | 1,331 | 1,331 | 1,327 | 1,330 | +4 | +0.3 | 6 |
| 5/10 | 1,329 | 1,329 | 1,324 | 1,326 | +7 | +0.5 | 1,187 |
| 5/9 | 1,329 | 1,329 | 1,319 | 1,319 | -10 | -0.8 | 48 |
| 5/8 | 1,316 | 1,329 | 1,313 | 1,329 | +14 | +1.1 | 707 |
| 5/7 | 1,271 | 1,315 | 1,271 | 1,315 | +44 | +3.5 | 1,572 |
| 5/2 | 1,250 | 1,271 | 1,250 | 1,271 | +1 | +0.1 | 6 |
| 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 |
▶︎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
