グローバルX ロジスティクス・REIT ETFの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,147 | 1,162 | 1,132 | 1,139 | -32 | -2.7% | 140 |
2023/10/02 | 1,160 | 1,171 | 1,160 | 1,171 | +16 | +1.4% | 107 |
2023/09/29 | 1,158 | 1,158 | 1,155 | 1,155 | +8 | +0.7% | 13 |
2023/09/28 | 1,158 | 1,158 | 1,147 | 1,147 | -11 | -0.9% | 1,048 |
2023/09/27 | 1,150 | 1,160 | 1,150 | 1,158 | -7 | -0.6% | 86 |
2023/09/26 | 1,184 | 1,184 | 1,164 | 1,165 | -19 | -1.6% | 360 |
2023/09/25 | 1,198 | 1,198 | 1,177 | 1,184 | +5 | +0.4% | 115 |
2023/09/22 | 1,188 | 1,188 | 1,162 | 1,179 | -31 | -2.6% | 89 |
2023/09/21 | 1,221 | 1,221 | 1,210 | 1,210 | -6 | -0.5% | 8 |
2023/09/20 | 1,218 | 1,232 | 1,216 | 1,216 | -8 | -0.7% | 6 |
2023/09/19 | 1,220 | 1,241 | 1,220 | 1,224 | -5 | -0.4% | 124 |
2023/09/15 | 1,220 | 1,249 | 1,220 | 1,229 | +13 | +1.1% | 133 |
2023/09/14 | 1,218 | 1,218 | 1,204 | 1,216 | -2 | -0.2% | 39 |
2023/09/13 | 1,224 | 1,224 | 1,218 | 1,218 | +7 | +0.6% | 4 |
2023/09/12 | 1,224 | 1,224 | 1,210 | 1,211 | -4 | -0.3% | 109 |
2023/09/11 | 1,217 | 1,223 | 1,215 | 1,215 | -12 | -1% | 55 |
2023/09/08 | 1,209 | 1,227 | 1,209 | 1,227 | +14 | +1.2% | 26 |
2023/09/07 | 1,211 | 1,226 | 1,211 | 1,213 | -8 | -0.7% | 31 |
2023/09/06 | 1,247 | 1,247 | 1,210 | 1,221 | -12 | -1% | 348 |
2023/09/05 | 1,257 | 1,257 | 1,231 | 1,233 | -19 | -1.5% | 345 |
2023/09/04 | 1,254 | 1,254 | 1,234 | 1,252 | +7 | +0.6% | 168 |
2023/09/01 | 1,248 | 1,248 | 1,222 | 1,245 | +1 | +0.1% | 162 |
2023/08/31 | 1,260 | 1,260 | 1,233 | 1,244 | +14 | +1.1% | 117 |
2023/08/30 | 1,220 | 1,235 | 1,220 | 1,230 | +14 | +1.2% | 238 |
2023/08/29 | 1,207 | 1,220 | 1,207 | 1,216 | +10 | +0.8% | 878 |
2023/08/28 | 1,206 | 1,210 | 1,206 | 1,206 | +1 | +0.1% | 59 |
2023/08/25 | 1,205 | 1,205 | 1,189 | 1,205 | +3 | +0.2% | 35 |
2023/08/24 | 1,193 | 1,202 | 1,193 | 1,202 | +20 | +1.7% | 27 |
2023/08/23 | 1,211 | 1,211 | 1,182 | 1,182 | -5 | -0.4% | 201 |
2023/08/22 | 1,188 | 1,210 | 1,178 | 1,187 | +9 | +0.8% | 257 |
2023/08/21 | 1,175 | 1,180 | 1,175 | 1,178 | +4 | +0.3% | 124 |
2023/08/18 | 1,186 | 1,186 | 1,170 | 1,174 | -19 | -1.6% | 136 |
2023/08/17 | 1,182 | 1,193 | 1,171 | 1,193 | +22 | +1.9% | 17 |
2023/08/16 | 1,185 | 1,185 | 1,171 | 1,171 | -13 | -1.1% | 28 |
2023/08/15 | 1,186 | 1,188 | 1,173 | 1,184 | +4 | +0.3% | 118 |
2023/08/14 | 1,180 | 1,186 | 1,174 | 1,180 | +5 | +0.4% | 13 |
2023/08/10 | 1,172 | 1,182 | 1,171 | 1,175 | +3 | +0.3% | 242 |
2023/08/09 | 1,191 | 1,191 | 1,172 | 1,172 | -8 | -0.7% | 6 |
2023/08/08 | 1,189 | 1,189 | 1,180 | 1,180 | +11 | +0.9% | 2 |
2023/08/07 | 1,178 | 1,178 | 1,164 | 1,169 | +2 | +0.2% | 12 |
2023/08/04 | 1,185 | 1,185 | 1,167 | 1,167 | -7 | -0.6% | 421 |
2023/08/03 | 1,160 | 1,176 | 1,160 | 1,174 | ±0 | ±0% | 37 |
2023/08/02 | 1,189 | 1,189 | 1,173 | 1,174 | -12 | -1% | 119 |
2023/08/01 | 1,178 | 1,186 | 1,178 | 1,186 | +12 | +1% | 49 |
2023/07/31 | 1,201 | 1,201 | 1,167 | 1,174 | +3 | +0.3% | 1,540 |
2023/07/28 | 1,188 | 1,188 | 1,155 | 1,171 | -36 | -3% | 309 |
2023/07/27 | 1,222 | 1,222 | 1,207 | 1,207 | -1 | -0.1% | 22 |
2023/07/26 | 1,222 | 1,222 | 1,197 | 1,208 | -1 | -0.1% | 135 |
2023/07/25 | 1,224 | 1,224 | 1,199 | 1,209 | +5 | +0.4% | 59 |
2023/07/24 | 1,188 | 1,206 | 1,188 | 1,204 | +20 | +1.7% | 393 |
151~
200
件表示中 / 399件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム