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 |
---|---|---|---|---|---|---|---|
2023/03/16 | 976 | 986 | 967 | 971 | -7 | -0.7% | 43,234 |
2023/03/15 | 987 | 996 | 978 | 978 | -6 | -0.6% | 4,394 |
2023/03/14 | 974 | 987 | 967 | 984 | +11 | +1.1% | 1,586 |
2023/03/13 | 969 | 973 | 963 | 973 | -3 | -0.3% | 514 |
2023/03/10 | 971 | 977 | 969 | 976 | +5 | +0.5% | 382 |
2023/03/09 | 973 | 973 | 968 | 971 | +1 | +0.1% | 24,044 |
2023/03/08 | 971 | 974 | 963 | 970 | -3 | -0.3% | 464 |
2023/03/07 | 983 | 983 | 971 | 973 | -6 | -0.6% | 1,051 |
2023/03/06 | 975 | 983 | 975 | 979 | +8 | +0.8% | 3,555 |
2023/03/03 | 974 | 974 | 968 | 971 | +3 | +0.3% | 418 |
2023/03/02 | 968 | 969 | 960 | 968 | +4 | +0.4% | 3,765 |
2023/03/01 | 980 | 980 | 963 | 964 | -18 | -1.8% | 1,535 |
2023/02/28 | 983 | 983 | 974 | 982 | +3 | +0.3% | 684 |
2023/02/27 | 977 | 983 | 970 | 979 | +10 | +1% | 2,330 |
2023/02/24 | 958 | 974 | 958 | 969 | +4 | +0.4% | 64,528 |
2023/02/22 | 957 | 965 | 957 | 965 | ±0 | ±0% | 3,232 |
2023/02/21 | 965 | 967 | 960 | 965 | ±0 | ±0% | 3,420 |
2023/02/20 | 964 | 968 | 959 | 965 | +4 | +0.4% | 14,724 |
2023/02/17 | 962 | 963 | 952 | 961 | -2 | -0.2% | 1,439 |
2023/02/16 | 962 | 964 | 957 | 963 | +8 | +0.8% | 764 |
2023/02/15 | 973 | 973 | 953 | 955 | -22 | -2.3% | 7,834 |
2023/02/14 | 971 | 977 | 970 | 977 | +8 | +0.8% | 1,205 |
2023/02/13 | 976 | 977 | 966 | 969 | -6 | -0.6% | 3,965 |
2023/02/10 | 981 | 981 | 971 | 975 | -4 | -0.4% | 2,236 |
2023/02/09 | 983 | 985 | 979 | 979 | -5 | -0.5% | 2,272 |
2023/02/08 | 989 | 989 | 981 | 984 | -4 | -0.4% | 2,286 |
2023/02/07 | 991 | 991 | 985 | 988 | -3 | -0.3% | 768 |
2023/02/06 | 989 | 993 | 985 | 991 | +11 | +1.1% | 5,031 |
2023/02/03 | 983 | 983 | 975 | 980 | ±0 | ±0% | 12,731 |
2023/02/02 | 987 | 987 | 976 | 980 | -2 | -0.2% | 1,870 |
2023/02/01 | 987 | 988 | 982 | 982 | +4 | +0.4% | 683 |
2023/01/31 | 989 | 991 | 977 | 978 | -13 | -1.3% | 1,501 |
2023/01/30 | 988 | 991 | 983 | 991 | +9 | +0.9% | 12,034 |
2023/01/27 | 972 | 983 | 972 | 982 | +13 | +1.3% | 2,475 |
2023/01/26 | 974 | 974 | 961 | 969 | -4 | -0.4% | 6,271 |
2023/01/25 | 979 | 983 | 971 | 973 | -7 | -0.7% | 2,238 |
2023/01/24 | 968 | 980 | 966 | 980 | +18 | +1.9% | 3,400 |
2023/01/23 | 963 | 969 | 957 | 962 | +5 | +0.5% | 2,934 |
2023/01/20 | 952 | 961 | 950 | 957 | +1 | +0.1% | 2,328 |
2023/01/19 | 963 | 965 | 953 | 956 | -15 | -1.5% | 945 |
2023/01/18 | 964 | 990 | 952 | 971 | +14 | +1.5% | 4,293 |
2023/01/17 | 959 | 962 | 952 | 957 | -5 | -0.5% | 55,841 |
2023/01/16 | 970 | 976 | 960 | 962 | -8 | -0.8% | 4,464 |
2023/01/13 | 984 | 986 | 970 | 970 | -10 | -1% | 21,210 |
2023/01/12 | 988 | 992 | 979 | 980 | -9 | -0.9% | 4,111 |
2023/01/11 | 992 | 995 | 986 | 989 | +1 | +0.1% | 841 |
2023/01/10 | 984 | 988 | 978 | 988 | +8 | +0.8% | 5,091 |
2023/01/06 | 994 | 994 | 977 | 980 | -18 | -1.8% | 7,310 |
2023/01/05 | 1,008 | 1,008 | 992 | 998 | -4 | -0.4% | 3,612 |
2023/01/04 | 1,016 | 1,016 | 1,002 | 1,002 | -14 | -1.4% | 29,355 |
401~
450
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