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 |
---|---|---|---|---|---|---|---|
2021/03/02 | 1,075 | 1,085 | 1,060 | 1,060 | -13 | -1.2% | 8,206 |
2021/03/01 | 1,078 | 1,087 | 1,073 | 1,073 | +11 | +1% | 14,691 |
2021/02/26 | 1,084 | 1,084 | 1,061 | 1,062 | -32 | -2.9% | 21,825 |
2021/02/25 | 1,092 | 1,094 | 1,085 | 1,094 | +4 | +0.4% | 399 |
2021/02/24 | 1,078 | 1,097 | 1,078 | 1,090 | -9 | -0.8% | 4,505 |
2021/02/22 | 1,088 | 1,106 | 1,083 | 1,099 | +5 | +0.5% | 124,698 |
2021/02/19 | 1,082 | 1,094 | 1,081 | 1,094 | +13 | +1.2% | 1,181 |
2021/02/18 | 1,087 | 1,090 | 1,079 | 1,081 | -8 | -0.7% | 15,667 |
2021/02/17 | 1,122 | 1,122 | 1,084 | 1,089 | -28 | -2.5% | 6,137 |
2021/02/16 | 1,088 | 1,120 | 1,088 | 1,117 | +31 | +2.9% | 139,316 |
2021/02/15 | 1,086 | 1,091 | 1,083 | 1,086 | +2 | +0.2% | 467,988 |
2021/02/12 | 1,078 | 1,085 | 1,075 | 1,084 | +9 | +0.8% | 1,462 |
2021/02/10 | 1,071 | 1,081 | 1,071 | 1,075 | +2 | +0.2% | 2,239 |
2021/02/09 | 1,064 | 1,073 | 1,058 | 1,073 | +9 | +0.8% | 3,724 |
2021/02/08 | 1,056 | 1,066 | 1,056 | 1,064 | +12 | +1.1% | 1,341 |
2021/02/05 | 1,054 | 1,055 | 1,049 | 1,052 | +1 | +0.1% | 12,091 |
2021/02/04 | 1,059 | 1,068 | 1,047 | 1,051 | -8 | -0.8% | 26,577 |
2021/02/03 | 1,055 | 1,065 | 1,055 | 1,059 | ±0 | ±0% | 23,935 |
2021/02/02 | 1,060 | 1,068 | 1,058 | 1,059 | -6 | -0.6% | 2,314 |
2021/02/01 | 1,069 | 1,069 | 1,056 | 1,065 | -4 | -0.4% | 4,227 |
2021/01/29 | 1,066 | 1,079 | 1,058 | 1,069 | +3 | +0.3% | 4,673 |
2021/01/28 | 1,060 | 1,066 | 1,060 | 1,066 | -3 | -0.3% | 1,935 |
2021/01/27 | 1,062 | 1,070 | 1,060 | 1,069 | +12 | +1.1% | 5,653 |
2021/01/26 | 1,061 | 1,067 | 1,057 | 1,057 | -2 | -0.2% | 424 |
2021/01/25 | 1,062 | 1,069 | 1,057 | 1,059 | +8 | +0.8% | 2,627 |
2021/01/22 | 1,049 | 1,056 | 1,049 | 1,051 | -2 | -0.2% | 1,153 |
2021/01/21 | 1,054 | 1,059 | 1,050 | 1,053 | -2 | -0.2% | 100,800 |
2021/01/20 | 1,058 | 1,061 | 1,051 | 1,055 | -1 | -0.1% | 1,113 |
2021/01/19 | 1,045 | 1,056 | 1,045 | 1,056 | +11 | +1.1% | 1,060 |
2021/01/18 | 1,037 | 1,048 | 1,035 | 1,045 | +12 | +1.2% | 969 |
2021/01/15 | 1,042 | 1,044 | 1,031 | 1,033 | -8 | -0.8% | 1,851 |
2021/01/14 | 1,054 | 1,057 | 1,039 | 1,041 | -9 | -0.9% | 737 |
2021/01/13 | 1,066 | 1,066 | 1,046 | 1,050 | -12 | -1.1% | 11,165 |
2021/01/12 | 1,070 | 1,070 | 1,057 | 1,062 | -2 | -0.2% | 5,013 |
2021/01/08 | 1,057 | 1,065 | 1,056 | 1,064 | +6 | +0.6% | 3,662 |
2021/01/07 | 1,053 | 1,058 | 1,047 | 1,058 | +11 | +1.1% | 4,829 |
2021/01/06 | 1,055 | 1,074 | 1,045 | 1,047 | -6 | -0.6% | 3,440 |
2021/01/05 | 1,042 | 1,053 | 1,040 | 1,053 | +18 | +1.7% | 18,930 |
2021/01/04 | 1,045 | 1,045 | 1,032 | 1,035 | -2 | -0.2% | 1,369 |
2020/12/30 | 1,032 | 1,038 | 1,027 | 1,037 | +7 | +0.7% | 2,042 |
2020/12/29 | 1,021 | 1,031 | 1,019 | 1,030 | +7 | +0.7% | 11,607 |
2020/12/28 | 1,012 | 1,025 | 1,012 | 1,023 | +9 | +0.9% | 2,012 |
2020/12/25 | 1,018 | 1,020 | 1,014 | 1,014 | -4 | -0.4% | 572 |
2020/12/24 | 1,014 | 1,019 | 1,007 | 1,018 | +4 | +0.4% | 556 |
2020/12/23 | 1,006 | 1,016 | 1,004 | 1,014 | +5 | +0.5% | 1,297 |
2020/12/22 | 1,000 | 1,009 | 997 | 1,009 | +7 | +0.7% | 1,739 |
2020/12/21 | 1,002 | 1,005 | 998 | 1,002 | -4 | -0.4% | 1,148 |
2020/12/18 | 1,015 | 1,015 | 999 | 1,006 | -5 | -0.5% | 12,977 |
2020/12/17 | 1,007 | 1,013 | 1,007 | 1,011 | +5 | +0.5% | 943 |
2020/12/16 | 1,002 | 1,006 | 998 | 1,006 | +9 | +0.9% | 1,100 |
901~
950
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