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 | 1,340 | 1,340 | -2 | -0.2 | 3 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/6 | 1,189 | 1,204 | 1,189 | 1,202 | -11 | -0.9 | 74 |
| 12/5 | 1,245 | 1,245 | 1,206 | 1,213 | -2 | -0.2 | 80 |
| 12/4 | 1,192 | 1,215 | 1,192 | 1,215 | +23 | +1.9 | 65 |
| 12/1 | 1,178 | 1,192 | 1,178 | 1,192 | +21 | +1.8 | 82 |
| 11/30 | 1,162 | 1,171 | 1,162 | 1,171 | -1 | -0.1 | 20 |
| 11/29 | 1,172 | 1,172 | 1,172 | 1,172 | -1 | -0.1 | 10 |
| 11/28 | 1,177 | 1,183 | 1,173 | 1,173 | -9 | -0.8 | 77 |
| 11/27 | 1,200 | 1,200 | 1,177 | 1,182 | -1 | -0.1 | 60 |
| 11/24 | 1,195 | 1,195 | 1,175 | 1,183 | +18 | +1.6 | 62 |
| 11/22 | 1,139 | 1,165 | 1,139 | 1,165 | +20 | +1.8 | 24 |
| 11/21 | 1,170 | 1,170 | 1,145 | 1,145 | -24 | -2.1 | 27 |
| 11/20 | 1,188 | 1,188 | 1,161 | 1,169 | -7 | -0.6 | 84 |
| 11/17 | 1,177 | 1,177 | 1,175 | 1,176 | -4 | -0.3 | 25 |
| 11/16 | 1,212 | 1,212 | 1,180 | 1,180 | -3 | -0.3 | 34 |
| 11/15 | 1,145 | 1,183 | 1,145 | 1,183 | +58 | +5.2 | 354 |
| 11/14 | 1,124 | 1,125 | 1,117 | 1,125 | 0 | 0.0 | 81 |
| 11/13 | 1,117 | 1,125 | 1,117 | 1,125 | +8 | +0.7 | 13 |
| 11/10 | 1,144 | 1,144 | 1,117 | 1,117 | -4 | -0.4 | 7 |
| 11/9 | 1,121 | 1,121 | 1,121 | 1,121 | 0 | 0.0 | 10 |
| 11/8 | 1,144 | 1,144 | 1,120 | 1,121 | -5 | -0.4 | 104 |
| 11/7 | 1,134 | 1,134 | 1,126 | 1,126 | -8 | -0.7 | 8 |
| 11/6 | 1,125 | 1,210 | 1,125 | 1,134 | +25 | +2.3 | 1,752 |
| 11/2 | 1,109 | 1,109 | 1,097 | 1,109 | +21 | +1.9 | 127 |
| 11/1 | 1,075 | 1,089 | 1,075 | 1,088 | +29 | +2.7 | 871 |
| 10/31 | 1,060 | 1,060 | 1,047 | 1,059 | +11 | +1.1 | 14 |
| 10/30 | 1,057 | 1,057 | 1,040 | 1,048 | -9 | -0.9 | 296 |
| 10/27 | 1,067 | 1,067 | 1,055 | 1,057 | +12 | +1.2 | 40 |
| 10/26 | 1,062 | 1,062 | 1,037 | 1,045 | -25 | -2.3 | 662 |
| 10/25 | 1,060 | 1,076 | 1,060 | 1,070 | +10 | +0.9 | 64 |
| 10/24 | 1,089 | 1,089 | 1,060 | 1,060 | -21 | -1.9 | 381 |
▶︎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
