グローバルX ロジスティクス・J-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 |
---|---|---|---|---|---|---|---|
2023/01/25 | 979 | 983 | 971 | 973 | -7 | -0.7% | 2,238 |
2023/01/24 | 968 | 980 | 966 | 980 | +18 | +1.9% | 3,400 |
2023/01/23 | 963 | 969 | 957 | 962 | +5 | +0.5% | 2,934 |
2023/01/20 | 952 | 961 | 950 | 957 | +1 | +0.1% | 2,328 |
2023/01/19 | 963 | 965 | 953 | 956 | -15 | -1.5% | 945 |
2023/01/18 | 964 | 990 | 952 | 971 | +14 | +1.5% | 4,293 |
2023/01/17 | 959 | 962 | 952 | 957 | -5 | -0.5% | 55,841 |
2023/01/16 | 970 | 976 | 960 | 962 | -8 | -0.8% | 4,464 |
2023/01/13 | 984 | 986 | 970 | 970 | -10 | -1% | 21,210 |
2023/01/12 | 988 | 992 | 979 | 980 | -9 | -0.9% | 4,111 |
2023/01/11 | 992 | 995 | 986 | 989 | +1 | +0.1% | 841 |
2023/01/10 | 984 | 988 | 978 | 988 | +8 | +0.8% | 5,091 |
2023/01/06 | 994 | 994 | 977 | 980 | -18 | -1.8% | 7,310 |
2023/01/05 | 1,008 | 1,008 | 992 | 998 | -4 | -0.4% | 3,612 |
2023/01/04 | 1,016 | 1,016 | 1,002 | 1,002 | -14 | -1.4% | 29,355 |
2022/12/30 | 1,024 | 1,027 | 1,016 | 1,016 | +1 | +0.1% | 883 |
2022/12/29 | 1,022 | 1,023 | 1,012 | 1,015 | -1 | -0.1% | 7,144 |
2022/12/28 | 1,017 | 1,020 | 1,013 | 1,016 | +1 | +0.1% | 517 |
2022/12/27 | 1,012 | 1,015 | 1,004 | 1,015 | +4 | +0.4% | 4,977 |
2022/12/26 | 1,019 | 1,019 | 999 | 1,011 | +2 | +0.2% | 856 |
2022/12/23 | 1,030 | 1,030 | 1,007 | 1,009 | -15 | -1.5% | 3,300 |
2022/12/22 | 1,013 | 1,033 | 1,013 | 1,024 | +9 | +0.9% | 1,457 |
2022/12/21 | 999 | 1,024 | 994 | 1,015 | +25 | +2.5% | 10,703 |
2022/12/20 | 1,055 | 1,055 | 982 | 990 | -60 | -5.7% | 19,948 |
2022/12/19 | 1,063 | 1,064 | 1,049 | 1,050 | -20 | -1.9% | 1,239 |
2022/12/16 | 1,059 | 1,070 | 1,059 | 1,070 | +11 | +1% | 5,190 |
2022/12/15 | 1,053 | 1,059 | 1,049 | 1,059 | +6 | +0.6% | 740 |
2022/12/14 | 1,047 | 1,056 | 1,046 | 1,053 | +6 | +0.6% | 1,400 |
2022/12/13 | 1,047 | 1,053 | 1,047 | 1,047 | ±0 | ±0% | 1,650 |
2022/12/12 | 1,061 | 1,061 | 1,044 | 1,047 | -1 | -0.1% | 2,208 |
2022/12/09 | 1,041 | 1,053 | 1,030 | 1,048 | -10 | -0.9% | 1,569 |
2022/12/08 | 1,057 | 1,058 | 1,047 | 1,058 | +2 | +0.2% | 718 |
2022/12/07 | 1,061 | 1,061 | 1,053 | 1,056 | +2 | +0.2% | 423 |
2022/12/06 | 1,057 | 1,058 | 1,051 | 1,054 | -5 | -0.5% | 263 |
2022/12/05 | 1,062 | 1,062 | 1,055 | 1,059 | +5 | +0.5% | 1,014 |
2022/12/02 | 1,060 | 1,067 | 1,054 | 1,054 | +6 | +0.6% | 510 |
2022/12/01 | 1,072 | 1,072 | 1,048 | 1,048 | -15 | -1.4% | 1,028 |
2022/11/30 | 1,075 | 1,075 | 1,058 | 1,063 | -6 | -0.6% | 3,063 |
2022/11/29 | 1,077 | 1,081 | 1,067 | 1,069 | -8 | -0.7% | 1,901 |
2022/11/28 | 1,071 | 1,077 | 1,070 | 1,077 | +6 | +0.6% | 1,919 |
2022/11/25 | 1,072 | 1,075 | 1,070 | 1,071 | +2 | +0.2% | 761 |
2022/11/24 | 1,062 | 1,072 | 1,060 | 1,069 | +12 | +1.1% | 1,167 |
2022/11/22 | 1,070 | 1,070 | 1,055 | 1,057 | -6 | -0.6% | 261 |
2022/11/21 | 1,058 | 1,070 | 1,058 | 1,063 | +5 | +0.5% | 509 |
2022/11/18 | 1,055 | 1,058 | 1,051 | 1,058 | ±0 | ±0% | 1,435 |
2022/11/17 | 1,067 | 1,067 | 1,058 | 1,058 | -7 | -0.7% | 137 |
2022/11/16 | 1,064 | 1,065 | 1,059 | 1,065 | +4 | +0.4% | 146 |
2022/11/15 | 1,063 | 1,064 | 1,059 | 1,061 | -1 | -0.1% | 183 |
2022/11/14 | 1,062 | 1,062 | 1,054 | 1,062 | ±0 | ±0% | 1,799 |
2022/11/11 | 1,059 | 1,064 | 1,057 | 1,062 | +23 | +2.2% | 3,847 |
451~
500
件表示中 / 1041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