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 |
---|---|---|---|---|---|---|---|
2020/12/15 | 1,006 | 1,006 | 996 | 997 | +2 | +0.2% | 938 |
2020/12/14 | 1,001 | 1,002 | 995 | 995 | +1 | +0.1% | 30,963 |
2020/12/11 | 991 | 995 | 981 | 994 | +12 | +1.2% | 6,443 |
2020/12/10 | 983 | 986 | 978 | 982 | -2 | -0.2% | 6,922 |
2020/12/09 | 989 | 998 | 982 | 984 | -4 | -0.4% | 10,805 |
2020/12/08 | 981 | 988 | 981 | 988 | +9 | +0.9% | 10,834 |
2020/12/07 | 991 | 992 | 979 | 979 | -11 | -1.1% | 1,998 |
2020/12/04 | 986 | 994 | 982 | 990 | +8 | +0.8% | 1,196 |
2020/12/03 | 991 | 991 | 982 | 982 | -5 | -0.5% | 21,917 |
2020/12/02 | 1,001 | 1,001 | 987 | 987 | -16 | -1.6% | 12,890 |
2020/12/01 | 1,002 | 1,011 | 1,002 | 1,003 | -2 | -0.2% | 1,162 |
2020/11/30 | 1,004 | 1,007 | 995 | 1,005 | +5 | +0.5% | 6,987 |
2020/11/27 | 989 | 1,004 | 989 | 1,000 | +11 | +1.1% | 7,364 |
2020/11/26 | 994 | 994 | 981 | 989 | -1 | -0.1% | 3,882 |
2020/11/25 | 1,010 | 1,010 | 988 | 990 | -27 | -2.7% | 22,373 |
2020/11/24 | 1,016 | 1,020 | 1,015 | 1,017 | +1 | +0.1% | 2,912 |
2020/11/20 | 1,021 | 1,021 | 1,011 | 1,016 | +2 | +0.2% | 2,358 |
2020/11/19 | 1,005 | 1,014 | 998 | 1,014 | +5 | +0.5% | 9,357 |
2020/11/18 | 1,010 | 1,014 | 1,008 | 1,009 | -1 | -0.1% | 341 |
2020/11/17 | 1,010 | 1,017 | 1,006 | 1,010 | -8 | -0.8% | 23,461 |
2020/11/16 | 1,036 | 1,039 | 1,018 | 1,018 | -19 | -1.8% | 36,244 |
2020/11/13 | 1,033 | 1,044 | 1,032 | 1,037 | +5 | +0.5% | 3,208 |
2020/11/12 | 1,032 | 1,039 | 1,031 | 1,032 | +6 | +0.6% | 2,313 |
2020/11/11 | 1,012 | 1,028 | 1,010 | 1,026 | +16 | +1.6% | 1,630 |
2020/11/10 | 1,040 | 1,045 | 1,005 | 1,010 | -50 | -4.7% | 135,177 |
2020/11/09 | 1,045 | 1,060 | 1,042 | 1,060 | +13 | +1.2% | 97,843 |
2020/11/06 | 1,045 | 1,047 | 1,038 | 1,047 | -2 | -0.2% | 162 |
2020/11/05 | 1,031 | 1,050 | 1,030 | 1,049 | +25 | +2.4% | 31,707 |
2020/11/04 | 1,021 | 1,030 | 1,014 | 1,024 | +8 | +0.8% | 1,963 |
2020/11/02 | 1,019 | 1,019 | 1,005 | 1,016 | ±0 | ±0% | 3,317 |
2020/10/30 | 1,018 | 1,025 | 1,015 | 1,016 | -5 | -0.5% | 109,818 |
2020/10/29 | 995 | 1,021 | 995 | 1,021 | +21 | +2.1% | 1,692 |
2020/10/28 | 999 | 1,006 | 999 | 1,000 | +2 | +0.2% | 11,344 |
2020/10/27 | 994 | 1,014 | 992 | 998 | +2 | +0.2% | 836 |
2020/10/26 | 1,011 | 1,011 | 995 | 996 | -17 | -1.7% | 4,532 |
2020/10/23 | 1,008 | 1,013 | 1,006 | 1,013 | +5 | +0.5% | 1,597 |
2020/10/22 | 1,010 | 1,016 | 1,007 | 1,008 | -10 | -1% | 13,178 |
2020/10/21 | 1,021 | 1,022 | 1,013 | 1,018 | -6 | -0.6% | 19,087 |
2020/10/20 | 1,022 | 1,029 | 1,017 | 1,024 | -2 | -0.2% | 97,629 |
2020/10/19 | 1,017 | 1,026 | 1,011 | 1,026 | +8 | +0.8% | 7,700 |
2020/10/16 | 1,031 | 1,031 | 1,018 | 1,018 | -11 | -1.1% | 2,352 |
2020/10/15 | 1,042 | 1,042 | 1,029 | 1,029 | -10 | -1% | 1,577 |
2020/10/14 | 1,040 | 1,040 | 1,037 | 1,039 | +4 | +0.4% | 378 |
2020/10/13 | 1,041 | 1,045 | 1,035 | 1,035 | -4 | -0.4% | 16,548 |
2020/10/12 | 1,041 | 1,045 | 1,039 | 1,039 | -4 | -0.4% | 1,392 |
2020/10/09 | 1,050 | 1,051 | 1,043 | 1,043 | -2 | -0.2% | 6,028 |
2020/10/08 | 1,049 | 1,050 | 1,045 | 1,045 | -3 | -0.3% | 6,307 |
2020/10/07 | 1,054 | 1,057 | 1,048 | 1,048 | -7 | -0.7% | 7,991 |
2020/10/06 | 1,052 | 1,056 | 1,049 | 1,055 | +6 | +0.6% | 416 |
2020/10/05 | 1,050 | 1,053 | 1,048 | 1,049 | +5 | +0.5% | 283 |
951~
1000
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