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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,259 | 1,287 | 1,247 | 1,257 | +26 | +2.1 | 352 |
| 4/19 | 1,345 | 1,349 | 1,217 | 1,231 | -110 | -8.2 | 2,339 |
| 4/12 | 1,343 | 1,370 | 1,320 | 1,341 | -4 | -0.3 | 1,126 |
| 4/5 | 1,422 | 1,422 | 1,339 | 1,345 | -46 | -3.3 | 2,349 |
| 3/29 | 1,370 | 1,391 | 1,347 | 1,391 | +25 | +1.8 | 963 |
| 3/22 | 1,320 | 1,369 | 1,303 | 1,366 | +46 | +3.5 | 1,181 |
| 3/15 | 1,344 | 1,350 | 1,308 | 1,320 | -11 | -0.8 | 388 |
| 3/8 | 1,359 | 1,359 | 1,315 | 1,331 | +1 | +0.1 | 2,941 |
| 3/1 | 1,350 | 1,350 | 1,301 | 1,330 | +9 | +0.7 | 619 |
| 2/22 | 1,361 | 1,364 | 1,319 | 1,321 | -22 | -1.6 | 228 |
| 2/16 | 1,324 | 1,345 | 1,284 | 1,343 | +36 | +2.8 | 2,486 |
| 2/9 | 1,293 | 1,331 | 1,262 | 1,307 | +17 | +1.3 | 1,572 |
| 2/2 | 1,270 | 1,293 | 1,244 | 1,290 | +23 | +1.8 | 1,031 |
| 1/26 | 1,252 | 1,305 | 1,252 | 1,267 | +14 | +1.1 | 4,837 |
| 1/19 | 1,292 | 1,300 | 1,250 | 1,253 | -18 | -1.4 | 2,906 |
| 1/12 | 1,278 | 1,291 | 1,264 | 1,271 | +16 | +1.3 | 2,951 |
| 1/5 | 1,291 | 1,291 | 1,252 | 1,255 | -39 | -3.0 | 964 |
| 12/29 | 1,255 | 1,294 | 1,255 | 1,294 | +45 | +3.6 | 782 |
| 12/22 | 1,280 | 1,283 | 1,246 | 1,249 | -23 | -1.8 | 3,192 |
| 12/15 | 1,183 | 1,275 | 1,183 | 1,272 | +84 | +7.1 | 1,074 |
| 12/8 | 1,192 | 1,245 | 1,182 | 1,188 | -4 | -0.3 | 279 |
| 12/1 | 1,200 | 1,200 | 1,162 | 1,192 | +9 | +0.8 | 249 |
| 11/24 | 1,188 | 1,195 | 1,139 | 1,183 | +7 | +0.6 | 197 |
| 11/17 | 1,117 | 1,212 | 1,117 | 1,176 | +59 | +5.3 | 507 |
| 11/10 | 1,125 | 1,210 | 1,117 | 1,117 | +8 | +0.7 | 1,881 |
| 11/2 | 1,057 | 1,109 | 1,040 | 1,109 | +52 | +4.9 | 1,308 |
| 10/27 | 1,085 | 1,089 | 1,037 | 1,057 | -31 | -2.9 | 1,676 |
| 10/20 | 1,157 | 1,164 | 1,085 | 1,088 | -59 | -5.1 | 1,465 |
| 10/13 | 1,161 | 1,178 | 1,138 | 1,147 | +12 | +1.1 | 163 |
| 10/6 | 1,160 | 1,171 | 1,102 | 1,135 | -20 | -1.7 | 1,758 |
▶︎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
