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 |
---|---|---|---|---|---|---|---|
2021/03/22 | 1,090 | 1,091 | 1,083 | 1,085 | -14 | -1.3% | 1,781 |
2021/03/19 | 1,086 | 1,100 | 1,082 | 1,099 | +14 | +1.3% | 97,009 |
2021/03/18 | 1,073 | 1,085 | 1,069 | 1,085 | +16 | +1.5% | 2,053 |
2021/03/17 | 1,070 | 1,071 | 1,064 | 1,069 | +6 | +0.6% | 3,253 |
2021/03/16 | 1,054 | 1,066 | 1,054 | 1,063 | +21 | +2% | 17,477 |
2021/03/15 | 1,039 | 1,042 | 1,030 | 1,042 | +9 | +0.9% | 8,561 |
2021/03/12 | 1,023 | 1,033 | 1,016 | 1,033 | +27 | +2.7% | 39,236 |
2021/03/11 | 1,000 | 1,006 | 999 | 1,006 | +9 | +0.9% | 685 |
2021/03/10 | 998 | 1,001 | 994 | 997 | +2 | +0.2% | 49,180 |
2021/03/09 | 1,012 | 1,013 | 990 | 995 | -25 | -2.5% | 43,060 |
2021/03/08 | 1,036 | 1,036 | 1,015 | 1,020 | -6 | -0.6% | 3,352 |
2021/03/05 | 1,033 | 1,037 | 1,020 | 1,026 | -17 | -1.6% | 32,476 |
2021/03/04 | 1,043 | 1,052 | 1,038 | 1,043 | -8 | -0.8% | 27,066 |
2021/03/03 | 1,071 | 1,071 | 1,045 | 1,051 | -9 | -0.8% | 10,856 |
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 |
901~
950
件表示中 / 1040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