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 |
---|---|---|---|---|---|---|---|
2021/10/11 | 1,153 | 1,170 | 1,145 | 1,170 | +6 | +0.5% | 46,046 |
2021/10/08 | 1,178 | 1,181 | 1,164 | 1,164 | -15 | -1.3% | 8,220 |
2021/10/07 | 1,166 | 1,179 | 1,163 | 1,179 | +13 | +1.1% | 29,714 |
2021/10/06 | 1,176 | 1,181 | 1,149 | 1,166 | -3 | -0.3% | 9,615 |
2021/10/05 | 1,165 | 1,172 | 1,140 | 1,169 | -2 | -0.2% | 3,837 |
2021/10/04 | 1,172 | 1,176 | 1,165 | 1,171 | ±0 | ±0% | 1,658 |
2021/10/01 | 1,198 | 1,202 | 1,169 | 1,171 | -19 | -1.6% | 2,825 |
2021/09/30 | 1,201 | 1,205 | 1,190 | 1,190 | -15 | -1.2% | 3,465 |
2021/09/29 | 1,228 | 1,228 | 1,198 | 1,205 | -24 | -2% | 47,079 |
2021/09/28 | 1,227 | 1,231 | 1,214 | 1,229 | +1 | +0.1% | 1,591 |
2021/09/27 | 1,222 | 1,230 | 1,221 | 1,228 | -1 | -0.1% | 1,566 |
2021/09/24 | 1,230 | 1,233 | 1,221 | 1,229 | +1 | +0.1% | 3,052 |
2021/09/22 | 1,255 | 1,255 | 1,228 | 1,228 | -15 | -1.2% | 10,809 |
2021/09/21 | 1,256 | 1,259 | 1,243 | 1,243 | -20 | -1.6% | 4,284 |
2021/09/17 | 1,252 | 1,265 | 1,252 | 1,263 | +18 | +1.4% | 1,748 |
2021/09/16 | 1,239 | 1,245 | 1,235 | 1,245 | +5 | +0.4% | 1,877 |
2021/09/15 | 1,257 | 1,258 | 1,236 | 1,240 | -15 | -1.2% | 5,329 |
2021/09/14 | 1,246 | 1,261 | 1,246 | 1,255 | +3 | +0.2% | 2,029 |
2021/09/13 | 1,247 | 1,252 | 1,243 | 1,252 | +2 | +0.2% | 2,361 |
2021/09/10 | 1,264 | 1,264 | 1,249 | 1,250 | -5 | -0.4% | 1,454 |
2021/09/09 | 1,259 | 1,268 | 1,254 | 1,255 | -7 | -0.6% | 22,804 |
2021/09/08 | 1,260 | 1,264 | 1,255 | 1,262 | -7 | -0.6% | 52,213 |
2021/09/07 | 1,281 | 1,283 | 1,267 | 1,269 | -18 | -1.4% | 2,277 |
2021/09/06 | 1,271 | 1,287 | 1,271 | 1,287 | +18 | +1.4% | 3,028 |
2021/09/03 | 1,272 | 1,284 | 1,267 | 1,269 | -6 | -0.5% | 1,155 |
2021/09/02 | 1,272 | 1,280 | 1,270 | 1,275 | +5 | +0.4% | 5,209 |
2021/09/01 | 1,269 | 1,279 | 1,268 | 1,270 | -1 | -0.1% | 11,253 |
2021/08/31 | 1,282 | 1,282 | 1,269 | 1,271 | -5 | -0.4% | 4,649 |
2021/08/30 | 1,256 | 1,276 | 1,247 | 1,276 | +21 | +1.7% | 68,174 |
2021/08/27 | 1,225 | 1,258 | 1,225 | 1,255 | +38 | +3.1% | 2,302 |
2021/08/26 | 1,209 | 1,221 | 1,203 | 1,217 | +3 | +0.2% | 24,588 |
2021/08/25 | 1,225 | 1,225 | 1,214 | 1,214 | -11 | -0.9% | 2,953 |
2021/08/24 | 1,230 | 1,234 | 1,221 | 1,225 | -3 | -0.2% | 1,258 |
2021/08/23 | 1,241 | 1,244 | 1,228 | 1,228 | -19 | -1.5% | 10,922 |
2021/08/20 | 1,241 | 1,249 | 1,237 | 1,247 | +3 | +0.2% | 5,172 |
2021/08/19 | 1,242 | 1,249 | 1,240 | 1,244 | -2 | -0.2% | 439 |
2021/08/18 | 1,239 | 1,248 | 1,239 | 1,246 | +1 | +0.1% | 1,673 |
2021/08/17 | 1,249 | 1,252 | 1,245 | 1,245 | -4 | -0.3% | 485 |
2021/08/16 | 1,250 | 1,255 | 1,244 | 1,249 | +1 | +0.1% | 3,814 |
2021/08/13 | 1,247 | 1,256 | 1,244 | 1,248 | +7 | +0.6% | 3,174 |
2021/08/12 | 1,244 | 1,251 | 1,240 | 1,241 | -5 | -0.4% | 5,554 |
2021/08/11 | 1,250 | 1,256 | 1,246 | 1,246 | +3 | +0.2% | 3,829 |
2021/08/10 | 1,262 | 1,264 | 1,243 | 1,243 | -15 | -1.2% | 3,805 |
2021/08/06 | 1,266 | 1,266 | 1,252 | 1,258 | -10 | -0.8% | 3,844 |
2021/08/05 | 1,248 | 1,270 | 1,248 | 1,268 | +28 | +2.3% | 3,811 |
2021/08/04 | 1,222 | 1,243 | 1,222 | 1,240 | +16 | +1.3% | 2,691 |
2021/08/03 | 1,223 | 1,224 | 1,220 | 1,224 | +4 | +0.3% | 3,930 |
2021/08/02 | 1,225 | 1,230 | 1,219 | 1,220 | -8 | -0.7% | 1,981 |
2021/07/30 | 1,233 | 1,236 | 1,228 | 1,228 | -5 | -0.4% | 837 |
2021/07/29 | 1,240 | 1,240 | 1,223 | 1,233 | -6 | -0.5% | 1,816 |
751~
800
件表示中 / 1026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