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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,329 | 1,349 | 1,329 | 1,345 | +15 | +1.1 | 5,211 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,345 | 1,369 | 1,323 | 1,330 | -14 | -1.0 | 3,388 |
| 11/15 | 1,335 | 1,355 | 1,332 | 1,344 | +8 | +0.6 | 16,655 |
| 11/8 | 1,350 | 1,372 | 1,324 | 1,336 | -1 | -0.1 | 11,122 |
| 11/1 | 1,379 | 1,410 | 1,332 | 1,337 | -72 | -5.1 | 24,490 |
| 10/25 | 1,399 | 1,409 | 1,355 | 1,409 | +9 | +0.6 | 4,434 |
| 10/18 | 1,391 | 1,432 | 1,320 | 1,400 | +50 | +3.7 | 1,477 |
| 10/11 | 1,385 | 1,400 | 1,345 | 1,350 | -33 | -2.4 | 1,069 |
| 10/4 | 1,367 | 1,392 | 1,352 | 1,383 | +9 | +0.7 | 236 |
| 9/27 | 1,421 | 1,421 | 1,359 | 1,374 | -17 | -1.2 | 1,591 |
| 9/20 | 1,350 | 1,397 | 1,345 | 1,391 | +72 | +5.5 | 886 |
| 9/13 | 1,330 | 1,360 | 1,319 | 1,319 | -16 | -1.2 | 106 |
| 9/6 | 1,398 | 1,403 | 1,320 | 1,335 | -33 | -2.4 | 1,796 |
| 8/30 | 1,360 | 1,389 | 1,359 | 1,368 | +8 | +0.6 | 2,476 |
| 8/23 | 1,383 | 1,383 | 1,339 | 1,360 | +2 | +0.2 | 4,838 |
| 8/16 | 1,341 | 1,400 | 1,330 | 1,358 | +9 | +0.7 | 3,581 |
| 8/9 | 1,341 | 1,351 | 1,278 | 1,349 | -51 | -3.6 | 5,591 |
| 8/2 | 1,425 | 1,462 | 1,371 | 1,400 | -20 | -1.4 | 7,230 |
| 7/26 | 1,489 | 1,489 | 1,402 | 1,420 | -69 | -4.6 | 2,817 |
| 7/19 | 1,480 | 1,509 | 1,471 | 1,489 | +18 | +1.2 | 1,436 |
| 7/12 | 1,429 | 1,479 | 1,419 | 1,471 | +42 | +2.9 | 5,605 |
| 7/5 | 1,412 | 1,443 | 1,400 | 1,429 | +47 | +3.4 | 242 |
| 6/28 | 1,400 | 1,400 | 1,366 | 1,382 | +12 | +0.9 | 1,404 |
| 6/21 | 1,389 | 1,400 | 1,367 | 1,370 | -19 | -1.4 | 387 |
| 6/14 | 1,384 | 1,389 | 1,347 | 1,389 | +17 | +1.2 | 1,772 |
| 6/7 | 1,358 | 1,382 | 1,350 | 1,372 | +29 | +2.2 | 993 |
| 5/31 | 1,341 | 1,362 | 1,331 | 1,343 | +2 | +0.2 | 61 |
| 5/24 | 1,393 | 1,393 | 1,327 | 1,341 | -31 | -2.3 | 629 |
| 5/17 | 1,331 | 1,380 | 1,310 | 1,372 | +46 | +3.5 | 1,836 |
| 5/10 | 1,271 | 1,329 | 1,271 | 1,326 | +55 | +4.3 | 3,514 |
| 5/2 | 1,287 | 1,287 | 1,250 | 1,271 | +14 | +1.1 | 108 |
▶︎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
