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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,198 | 1,198 | 1,147 | 1,155 | -24 | -2.0 | 1,622 |
| 9/22 | 1,220 | 1,241 | 1,162 | 1,179 | -50 | -4.1 | 227 |
| 9/15 | 1,217 | 1,249 | 1,204 | 1,229 | +2 | +0.2 | 340 |
| 9/8 | 1,254 | 1,257 | 1,209 | 1,227 | -18 | -1.5 | 918 |
| 9/1 | 1,206 | 1,260 | 1,206 | 1,245 | +40 | +3.3 | 1,454 |
| 8/25 | 1,175 | 1,211 | 1,175 | 1,205 | +31 | +2.6 | 644 |
| 8/18 | 1,180 | 1,193 | 1,170 | 1,174 | -1 | -0.1 | 312 |
| 8/10 | 1,178 | 1,191 | 1,164 | 1,175 | +8 | +0.7 | 262 |
| 8/4 | 1,201 | 1,201 | 1,160 | 1,167 | -4 | -0.3 | 2,166 |
| 7/28 | 1,188 | 1,224 | 1,155 | 1,171 | -13 | -1.1 | 918 |
| 7/21 | 1,200 | 1,200 | 1,161 | 1,184 | +12 | +1.0 | 335 |
| 7/14 | 1,187 | 1,187 | 1,141 | 1,172 | +5 | +0.4 | 3,701 |
| 7/7 | 1,198 | 1,217 | 1,162 | 1,167 | -1 | -0.1 | 726 |
| 6/30 | 1,146 | 1,168 | 1,121 | 1,168 | +40 | +3.6 | 541 |
| 6/23 | 1,196 | 1,196 | 1,128 | 1,128 | -34 | -2.9 | 695 |
| 6/16 | 1,143 | 1,178 | 1,116 | 1,162 | +27 | +2.4 | 962 |
| 6/9 | 1,153 | 1,157 | 1,129 | 1,135 | +12 | +1.1 | 1,980 |
| 6/2 | 1,136 | 1,140 | 1,102 | 1,123 | +16 | +1.5 | 253 |
| 5/26 | 1,119 | 1,141 | 1,101 | 1,107 | -13 | -1.2 | 920 |
| 5/19 | 1,133 | 1,135 | 1,103 | 1,120 | +8 | +0.7 | 478 |
| 5/12 | 1,122 | 1,130 | 1,112 | 1,112 | -1 | -0.1 | 2,276 |
| 5/2 | 1,100 | 1,133 | 1,100 | 1,113 | +23 | +2.1 | 179 |
| 4/28 | 1,113 | 1,113 | 1,057 | 1,090 | +2 | +0.2 | 593 |
| 4/21 | 1,100 | 1,118 | 1,080 | 1,088 | +7 | +0.7 | 786 |
| 4/14 | 1,087 | 1,100 | 1,074 | 1,081 | +8 | +0.8 | 462 |
| 4/7 | 1,080 | 1,095 | 1,059 | 1,073 | -2 | -0.2 | 960 |
| 3/31 | 1,035 | 1,081 | 1,024 | 1,075 | +70 | +7.0 | 2,356 |
| 3/24 | 1,055 | 1,056 | 1,001 | 1,005 | -63 | -5.9 | 990 |
| 3/17 | 1,117 | 1,117 | 1,030 | 1,068 | -19 | -1.8 | 1,370 |
| 3/10 | 1,139 | 1,142 | 1,085 | 1,087 | -34 | -3.0 | 1,079 |
▶︎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
