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 |
---|---|---|---|---|---|---|---|
2023/10/24 | 915 | 918 | 909 | 911 | -2 | -0.2% | 106,384 |
2023/10/23 | 923 | 923 | 911 | 913 | -19 | -2% | 69,288 |
2023/10/20 | 944 | 944 | 931 | 932 | -13 | -1.4% | 11,012 |
2023/10/19 | 947 | 953 | 945 | 945 | -4 | -0.4% | 6,286 |
2023/10/18 | 948 | 952 | 947 | 949 | -2 | -0.2% | 4,905 |
2023/10/17 | 934 | 951 | 934 | 951 | +20 | +2.1% | 4,769 |
2023/10/16 | 945 | 948 | 928 | 931 | -13 | -1.4% | 45,023 |
2023/10/13 | 949 | 950 | 940 | 944 | -4 | -0.4% | 41,083 |
2023/10/12 | 945 | 953 | 945 | 948 | +1 | +0.1% | 81,287 |
2023/10/11 | 946 | 947 | 943 | 947 | +4 | +0.4% | 13,609 |
2023/10/10 | 934 | 946 | 934 | 943 | +11 | +1.2% | 83,912 |
2023/10/06 | 925 | 932 | 924 | 932 | +10 | +1.1% | 4,733 |
2023/10/05 | 920 | 925 | 918 | 922 | +11 | +1.2% | 3,293 |
2023/10/04 | 918 | 922 | 907 | 911 | -8 | -0.9% | 75,970 |
2023/10/03 | 935 | 935 | 918 | 919 | -11 | -1.2% | 31,297 |
2023/10/02 | 939 | 940 | 930 | 930 | -8 | -0.9% | 26,349 |
2023/09/29 | 931 | 938 | 930 | 938 | +11 | +1.2% | 23,414 |
2023/09/28 | 943 | 943 | 926 | 927 | -17 | -1.8% | 77,893 |
2023/09/27 | 939 | 945 | 936 | 944 | +9 | +1% | 995 |
2023/09/26 | 940 | 940 | 934 | 935 | -3 | -0.3% | 31,859 |
2023/09/25 | 941 | 944 | 937 | 938 | -4 | -0.4% | 10,433 |
2023/09/22 | 941 | 946 | 938 | 942 | ±0 | ±0% | 96,703 |
2023/09/21 | 950 | 950 | 938 | 942 | -5 | -0.5% | 47,499 |
2023/09/20 | 952 | 954 | 947 | 947 | -4 | -0.4% | 100,056 |
2023/09/19 | 956 | 956 | 949 | 951 | -6 | -0.6% | 39,249 |
2023/09/15 | 956 | 958 | 948 | 957 | +3 | +0.3% | 118,165 |
2023/09/14 | 954 | 958 | 951 | 954 | +4 | +0.4% | 26,581 |
2023/09/13 | 964 | 970 | 950 | 950 | -13 | -1.3% | 4,433 |
2023/09/12 | 965 | 965 | 960 | 963 | -1 | -0.1% | 11,862 |
2023/09/11 | 971 | 972 | 960 | 964 | -4 | -0.4% | 138,107 |
2023/09/08 | 970 | 971 | 964 | 968 | -5 | -0.5% | 8,593 |
2023/09/07 | 980 | 980 | 973 | 973 | -5 | -0.5% | 493 |
2023/09/06 | 983 | 983 | 978 | 978 | -1 | -0.1% | 3,883 |
2023/09/05 | 973 | 982 | 972 | 979 | +6 | +0.6% | 19,405 |
2023/09/04 | 974 | 975 | 970 | 973 | +3 | +0.3% | 6,336 |
2023/09/01 | 971 | 973 | 966 | 970 | -4 | -0.4% | 2,024 |
2023/08/31 | 982 | 983 | 974 | 974 | -6 | -0.6% | 24,605 |
2023/08/30 | 979 | 981 | 977 | 980 | +2 | +0.2% | 69,331 |
2023/08/29 | 970 | 978 | 967 | 978 | +9 | +0.9% | 3,196 |
2023/08/28 | 969 | 969 | 964 | 969 | +4 | +0.4% | 1,463 |
2023/08/25 | 963 | 966 | 957 | 965 | +3 | +0.3% | 1,768 |
2023/08/24 | 958 | 964 | 956 | 962 | +6 | +0.6% | 11,096 |
2023/08/23 | 949 | 956 | 949 | 956 | -1 | -0.1% | 649,508 |
2023/08/22 | 951 | 957 | 951 | 957 | +6 | +0.6% | 1,105 |
2023/08/21 | 955 | 956 | 951 | 951 | -4 | -0.4% | 117,146 |
2023/08/18 | 954 | 960 | 951 | 955 | -1 | -0.1% | 19,920 |
2023/08/17 | 962 | 962 | 955 | 956 | -5 | -0.5% | 111,239 |
2023/08/16 | 957 | 962 | 953 | 961 | +2 | +0.2% | 23,575 |
2023/08/15 | 963 | 964 | 956 | 959 | -7 | -0.7% | 55,303 |
2023/08/14 | 972 | 973 | 963 | 966 | -7 | -0.7% | 26,284 |
251~
300
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