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 |
---|---|---|---|---|---|---|---|
2023/08/10 | 970 | 974 | 966 | 973 | +2 | +0.2% | 95,350 |
2023/08/09 | 964 | 971 | 957 | 971 | +6 | +0.6% | 3,677 |
2023/08/08 | 966 | 966 | 961 | 965 | +1 | +0.1% | 2,924 |
2023/08/07 | 955 | 964 | 953 | 964 | +13 | +1.4% | 7,167 |
2023/08/04 | 958 | 958 | 949 | 951 | -10 | -1% | 113,948 |
2023/08/03 | 964 | 964 | 957 | 961 | -4 | -0.4% | 4,250 |
2023/08/02 | 971 | 971 | 963 | 965 | -4 | -0.4% | 9,919 |
2023/08/01 | 981 | 981 | 967 | 969 | -11 | -1.1% | 5,731 |
2023/07/31 | 987 | 987 | 977 | 980 | -6 | -0.6% | 2,362 |
2023/07/28 | 986 | 988 | 974 | 986 | -5 | -0.5% | 5,402 |
2023/07/27 | 988 | 991 | 985 | 991 | +5 | +0.5% | 3,492 |
2023/07/26 | 982 | 989 | 981 | 986 | +6 | +0.6% | 2,505 |
2023/07/25 | 985 | 986 | 980 | 980 | -2 | -0.2% | 1,752 |
2023/07/24 | 978 | 984 | 976 | 982 | +7 | +0.7% | 1,302 |
2023/07/21 | 980 | 980 | 972 | 975 | -4 | -0.4% | 874 |
2023/07/20 | 988 | 988 | 978 | 979 | -4 | -0.4% | 1,220 |
2023/07/19 | 978 | 983 | 973 | 983 | +9 | +0.9% | 20,564 |
2023/07/18 | 987 | 988 | 973 | 974 | -8 | -0.8% | 1,905 |
2023/07/14 | 978 | 982 | 976 | 982 | +10 | +1% | 3,443 |
2023/07/13 | 970 | 973 | 966 | 972 | +5 | +0.5% | 1,483 |
2023/07/12 | 974 | 974 | 967 | 967 | -4 | -0.4% | 1,143 |
2023/07/11 | 972 | 974 | 968 | 971 | +4 | +0.4% | 409 |
2023/07/10 | 967 | 970 | 962 | 967 | -7 | -0.7% | 8,914 |
2023/07/07 | 979 | 979 | 973 | 974 | -6 | -0.6% | 3,997 |
2023/07/06 | 981 | 983 | 976 | 980 | -5 | -0.5% | 779 |
2023/07/05 | 980 | 985 | 978 | 985 | +6 | +0.6% | 1,662 |
2023/07/04 | 987 | 987 | 975 | 979 | -4 | -0.4% | 5,045 |
2023/07/03 | 978 | 986 | 977 | 983 | +7 | +0.7% | 6,710 |
2023/06/30 | 973 | 977 | 963 | 976 | +3 | +0.3% | 8,417 |
2023/06/29 | 982 | 984 | 971 | 973 | -8 | -0.8% | 17,814 |
2023/06/28 | 980 | 983 | 977 | 981 | +2 | +0.2% | 4,041 |
2023/06/27 | 980 | 980 | 972 | 979 | -1 | -0.1% | 6,003 |
2023/06/26 | 982 | 982 | 976 | 980 | -4 | -0.4% | 207,914 |
2023/06/23 | 988 | 994 | 984 | 984 | -12 | -1.2% | 10,919 |
2023/06/22 | 995 | 996 | 989 | 996 | -5 | -0.5% | 9,540 |
2023/06/21 | 1,002 | 1,002 | 996 | 1,001 | -1 | -0.1% | 40,969 |
2023/06/20 | 1,005 | 1,005 | 997 | 1,002 | -1 | -0.1% | 5,260 |
2023/06/19 | 1,011 | 1,011 | 998 | 1,003 | -6 | -0.6% | 16,756 |
2023/06/16 | 1,013 | 1,013 | 1,000 | 1,009 | -1 | -0.1% | 3,415 |
2023/06/15 | 1,004 | 1,013 | 1,001 | 1,010 | +12 | +1.2% | 15,888 |
2023/06/14 | 1,009 | 1,011 | 998 | 998 | -10 | -1% | 32,183 |
2023/06/13 | 1,021 | 1,021 | 1,006 | 1,008 | -8 | -0.8% | 1,734 |
2023/06/12 | 1,030 | 1,030 | 1,013 | 1,016 | -7 | -0.7% | 901 |
2023/06/09 | 1,011 | 1,023 | 1,011 | 1,023 | +17 | +1.7% | 1,399 |
2023/06/08 | 1,016 | 1,016 | 1,001 | 1,006 | -8 | -0.8% | 11,359 |
2023/06/07 | 1,025 | 1,025 | 1,011 | 1,014 | -8 | -0.8% | 904 |
2023/06/06 | 1,019 | 1,022 | 1,016 | 1,022 | -2 | -0.2% | 10,479 |
2023/06/05 | 1,017 | 1,024 | 1,012 | 1,024 | +13 | +1.3% | 1,203 |
2023/06/02 | 1,009 | 1,012 | 1,006 | 1,011 | ±0 | ±0% | 710 |
2023/06/01 | 1,013 | 1,018 | 1,008 | 1,011 | -4 | -0.4% | 582 |
301~
350
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