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 |
---|---|---|---|---|---|---|---|
2024/01/30 | 916 | 916 | 911 | 914 | +2 | +0.2% | 231,607 |
2024/01/29 | 916 | 918 | 907 | 912 | -1 | -0.1% | 4,804 |
2024/01/26 | 917 | 917 | 912 | 913 | -1 | -0.1% | 2,507 |
2024/01/25 | 924 | 924 | 912 | 914 | -14 | -1.5% | 5,015 |
2024/01/24 | 936 | 936 | 925 | 928 | -7 | -0.7% | 3,597 |
2024/01/23 | 940 | 940 | 931 | 935 | -4 | -0.4% | 54,255 |
2024/01/22 | 922 | 939 | 922 | 939 | +15 | +1.6% | 2,044 |
2024/01/19 | 921 | 925 | 921 | 924 | +4 | +0.4% | 3,023 |
2024/01/18 | 928 | 931 | 918 | 920 | -10 | -1.1% | 97,175 |
2024/01/17 | 940 | 941 | 929 | 930 | -10 | -1.1% | 77,275 |
2024/01/16 | 946 | 947 | 939 | 940 | -4 | -0.4% | 26,583 |
2024/01/15 | 935 | 945 | 935 | 944 | +6 | +0.6% | 6,405 |
2024/01/12 | 937 | 938 | 935 | 938 | +2 | +0.2% | 54,304 |
2024/01/11 | 932 | 937 | 932 | 936 | +2 | +0.2% | 80,694 |
2024/01/10 | 928 | 934 | 928 | 934 | +4 | +0.4% | 74,636 |
2024/01/09 | 929 | 931 | 925 | 930 | +2 | +0.2% | 10,387 |
2024/01/05 | 917 | 930 | 915 | 928 | +11 | +1.2% | 8,182 |
2024/01/04 | 922 | 922 | 913 | 917 | -6 | -0.7% | 6,971 |
2023/12/29 | 911 | 924 | 911 | 923 | +10 | +1.1% | 4,574 |
2023/12/28 | 901 | 913 | 898 | 913 | +16 | +1.8% | 18,848 |
2023/12/27 | 892 | 898 | 892 | 897 | +9 | +1% | 58,484 |
2023/12/26 | 890 | 892 | 887 | 888 | -3 | -0.3% | 12,482 |
2023/12/25 | 899 | 899 | 890 | 891 | -10 | -1.1% | 17,928 |
2023/12/22 | 896 | 901 | 893 | 901 | +6 | +0.7% | 12,486 |
2023/12/21 | 907 | 909 | 895 | 895 | -17 | -1.9% | 33,278 |
2023/12/20 | 912 | 915 | 911 | 912 | -4 | -0.4% | 47,735 |
2023/12/19 | 916 | 916 | 909 | 916 | +1 | +0.1% | 8,671 |
2023/12/18 | 919 | 920 | 912 | 915 | -9 | -1% | 17,945 |
2023/12/15 | 921 | 927 | 921 | 924 | ±0 | ±0% | 4,864 |
2023/12/14 | 923 | 925 | 919 | 924 | +4 | +0.4% | 25,573 |
2023/12/13 | 920 | 922 | 916 | 920 | -3 | -0.3% | 7,762 |
2023/12/12 | 930 | 931 | 921 | 923 | -5 | -0.5% | 9,298 |
2023/12/11 | 928 | 929 | 924 | 928 | +5 | +0.5% | 13,963 |
2023/12/08 | 918 | 923 | 917 | 923 | +2 | +0.2% | 11,976 |
2023/12/07 | 928 | 928 | 919 | 921 | -11 | -1.2% | 9,120 |
2023/12/06 | 927 | 934 | 927 | 932 | +4 | +0.4% | 6,259 |
2023/12/05 | 933 | 933 | 924 | 928 | -3 | -0.3% | 26,194 |
2023/12/04 | 930 | 937 | 928 | 931 | +3 | +0.3% | 8,110 |
2023/12/01 | 942 | 942 | 927 | 928 | -12 | -1.3% | 137,206 |
2023/11/30 | 937 | 940 | 932 | 940 | +4 | +0.4% | 33,846 |
2023/11/29 | 935 | 942 | 935 | 936 | -3 | -0.3% | 4,645 |
2023/11/28 | 937 | 941 | 935 | 939 | +2 | +0.2% | 1,428 |
2023/11/27 | 936 | 938 | 933 | 937 | ±0 | ±0% | 12,662 |
2023/11/24 | 937 | 940 | 936 | 937 | +1 | +0.1% | 1,633 |
2023/11/22 | 936 | 936 | 931 | 936 | +1 | +0.1% | 22,791 |
2023/11/21 | 937 | 942 | 934 | 935 | -2 | -0.2% | 132,489 |
2023/11/20 | 936 | 938 | 932 | 937 | +2 | +0.2% | 1,318 |
2023/11/17 | 941 | 941 | 932 | 935 | -7 | -0.7% | 81,457 |
2023/11/16 | 945 | 946 | 936 | 942 | -1 | -0.1% | 128,682 |
2023/11/15 | 935 | 945 | 935 | 943 | +11 | +1.2% | 73,794 |
201~
250
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