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 |
---|---|---|---|---|---|---|---|
2021/07/28 | 1,226 | 1,242 | 1,226 | 1,239 | +15 | +1.2% | 83,003 |
2021/07/27 | 1,215 | 1,224 | 1,210 | 1,224 | +14 | +1.2% | 730 |
2021/07/26 | 1,219 | 1,220 | 1,208 | 1,210 | +1 | +0.1% | 1,182 |
2021/07/21 | 1,206 | 1,215 | 1,206 | 1,209 | +1 | +0.1% | 1,105 |
2021/07/20 | 1,202 | 1,214 | 1,197 | 1,208 | +2 | +0.2% | 1,894 |
2021/07/19 | 1,213 | 1,215 | 1,205 | 1,206 | -5 | -0.4% | 2,497 |
2021/07/16 | 1,211 | 1,217 | 1,208 | 1,211 | +4 | +0.3% | 458 |
2021/07/15 | 1,216 | 1,217 | 1,207 | 1,207 | -8 | -0.7% | 3,030 |
2021/07/14 | 1,216 | 1,217 | 1,211 | 1,215 | +2 | +0.2% | 1,832 |
2021/07/13 | 1,212 | 1,222 | 1,212 | 1,213 | +6 | +0.5% | 2,727 |
2021/07/12 | 1,212 | 1,212 | 1,204 | 1,207 | +3 | +0.2% | 1,544 |
2021/07/09 | 1,215 | 1,217 | 1,195 | 1,204 | -8 | -0.7% | 2,049 |
2021/07/08 | 1,217 | 1,217 | 1,209 | 1,212 | +3 | +0.2% | 802 |
2021/07/07 | 1,206 | 1,215 | 1,206 | 1,209 | +5 | +0.4% | 1,935 |
2021/07/06 | 1,199 | 1,210 | 1,197 | 1,204 | +4 | +0.3% | 6,655 |
2021/07/05 | 1,189 | 1,200 | 1,185 | 1,200 | +13 | +1.1% | 1,031 |
2021/07/02 | 1,185 | 1,187 | 1,184 | 1,187 | +6 | +0.5% | 10,544 |
2021/07/01 | 1,196 | 1,196 | 1,180 | 1,181 | -10 | -0.8% | 708 |
2021/06/30 | 1,206 | 1,207 | 1,191 | 1,191 | -9 | -0.8% | 1,436 |
2021/06/29 | 1,189 | 1,200 | 1,189 | 1,200 | +14 | +1.2% | 5,037 |
2021/06/28 | 1,180 | 1,188 | 1,180 | 1,186 | +8 | +0.7% | 20,391 |
2021/06/25 | 1,180 | 1,183 | 1,175 | 1,178 | +4 | +0.3% | 3,231 |
2021/06/24 | 1,181 | 1,181 | 1,173 | 1,174 | +3 | +0.3% | 20,839 |
2021/06/23 | 1,179 | 1,184 | 1,171 | 1,171 | -10 | -0.8% | 3,237 |
2021/06/22 | 1,170 | 1,183 | 1,170 | 1,181 | +18 | +1.5% | 3,007 |
2021/06/21 | 1,163 | 1,173 | 1,159 | 1,163 | -5 | -0.4% | 19,352 |
2021/06/18 | 1,161 | 1,170 | 1,158 | 1,168 | +4 | +0.3% | 968 |
2021/06/17 | 1,180 | 1,181 | 1,164 | 1,164 | -13 | -1.1% | 86,155 |
2021/06/16 | 1,177 | 1,182 | 1,175 | 1,177 | -1 | -0.1% | 835 |
2021/06/15 | 1,186 | 1,187 | 1,177 | 1,178 | -2 | -0.2% | 3,738 |
2021/06/14 | 1,179 | 1,184 | 1,177 | 1,180 | +8 | +0.7% | 2,242 |
2021/06/11 | 1,205 | 1,205 | 1,170 | 1,172 | -3 | -0.3% | 3,713 |
2021/06/10 | 1,173 | 1,181 | 1,173 | 1,175 | +7 | +0.6% | 2,412 |
2021/06/09 | 1,175 | 1,177 | 1,167 | 1,168 | -1 | -0.1% | 945 |
2021/06/08 | 1,155 | 1,169 | 1,155 | 1,169 | +17 | +1.5% | 2,347 |
2021/06/07 | 1,137 | 1,152 | 1,137 | 1,152 | +12 | +1.1% | 1,010 |
2021/06/04 | 1,140 | 1,141 | 1,132 | 1,140 | -9 | -0.8% | 658 |
2021/06/03 | 1,142 | 1,149 | 1,139 | 1,149 | +2 | +0.2% | 3,349 |
2021/06/02 | 1,138 | 1,149 | 1,133 | 1,147 | +22 | +2% | 7,065 |
2021/06/01 | 1,134 | 1,134 | 1,124 | 1,125 | -11 | -1% | 10,633 |
2021/05/31 | 1,135 | 1,136 | 1,132 | 1,136 | +4 | +0.4% | 4,019 |
2021/05/28 | 1,129 | 1,133 | 1,127 | 1,132 | -10 | -0.9% | 630 |
2021/05/27 | 1,136 | 1,142 | 1,125 | 1,142 | +11 | +1% | 1,432 |
2021/05/26 | 1,132 | 1,136 | 1,130 | 1,131 | +2 | +0.2% | 548 |
2021/05/25 | 1,133 | 1,133 | 1,129 | 1,129 | ±0 | ±0% | 316 |
2021/05/24 | 1,128 | 1,130 | 1,125 | 1,129 | +4 | +0.4% | 17,368 |
2021/05/21 | 1,133 | 1,133 | 1,125 | 1,125 | -8 | -0.7% | 2,450 |
2021/05/20 | 1,125 | 1,133 | 1,120 | 1,133 | +3 | +0.3% | 266 |
2021/05/19 | 1,117 | 1,130 | 1,115 | 1,130 | +12 | +1.1% | 1,400 |
2021/05/18 | 1,119 | 1,119 | 1,110 | 1,118 | +3 | +0.3% | 625 |
801~
850
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