268,400
+1900 (+0.71%)
株価：2024/11/25 11:17
15分ディレイ
日本ロジスティクスファンド投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 210,800 | 210,900 | 210,100 | 210,100 | -800 | -0.4% | 2,875 |
| 2017/09/21 | 211,100 | 211,200 | 210,500 | 210,900 | -400 | -0.2% | 6,383 |
| 2017/09/20 | 213,700 | 213,700 | 211,300 | 211,300 | -2,200 | -1% | 8,344 |
| 2017/09/19 | 213,700 | 213,700 | 212,700 | 213,500 | +700 | +0.3% | 2,568 |
| 2017/09/15 | 213,900 | 214,400 | 211,900 | 212,800 | -1,200 | -0.6% | 2,531 |
| 2017/09/14 | 214,200 | 215,100 | 213,100 | 214,000 | -100 | ±0% | 2,317 |
| 2017/09/13 | 213,800 | 214,300 | 213,500 | 214,100 | +500 | +0.2% | 1,985 |
| 2017/09/12 | 217,500 | 218,000 | 213,000 | 213,600 | -4,700 | -2.2% | 5,986 |
| 2017/09/11 | 219,900 | 220,700 | 218,200 | 218,300 | -1,500 | -0.7% | 1,912 |
| 2017/09/08 | 220,800 | 221,300 | 219,500 | 219,800 | -1,800 | -0.8% | 2,762 |
| 2017/09/07 | 221,600 | 221,600 | 219,700 | 221,600 | ±0 | ±0% | 2,110 |
| 2017/09/06 | 220,100 | 221,600 | 218,200 | 221,600 | +500 | +0.2% | 2,010 |
| 2017/09/05 | 221,800 | 222,200 | 219,900 | 221,100 | -800 | -0.4% | 2,218 |
| 2017/09/04 | 223,100 | 223,700 | 220,500 | 221,900 | -1,500 | -0.7% | 2,002 |
| 2017/09/01 | 224,700 | 225,400 | 222,700 | 223,400 | -700 | -0.3% | 1,954 |
| 2017/08/31 | 224,600 | 226,200 | 224,100 | 224,100 | -600 | -0.3% | 2,501 |
| 2017/08/30 | 226,800 | 226,800 | 224,100 | 224,700 | -2,200 | -1% | 2,216 |
| 2017/08/29 | 226,500 | 227,200 | 226,000 | 226,900 | -1,100 | -0.5% | 1,308 |
| 2017/08/28 | 226,100 | 228,000 | 224,500 | 228,000 | +2,100 | +0.9% | 1,991 |
| 2017/08/25 | 230,800 | 230,800 | 224,700 | 225,900 | -4,400 | -1.9% | 3,103 |
| 2017/08/24 | 230,100 | 231,000 | 229,900 | 230,300 | +200 | +0.1% | 1,035 |
| 2017/08/23 | 230,700 | 231,200 | 229,100 | 230,100 | -700 | -0.3% | 1,052 |
| 2017/08/22 | 229,800 | 231,300 | 229,300 | 230,800 | +1,400 | +0.6% | 1,574 |
| 2017/08/21 | 228,300 | 229,700 | 228,200 | 229,400 | +800 | +0.3% | 1,375 |
| 2017/08/18 | 226,600 | 229,300 | 226,100 | 228,600 | +1,900 | +0.8% | 1,349 |
| 2017/08/17 | 226,900 | 228,400 | 226,400 | 226,700 | -200 | -0.1% | 1,633 |
| 2017/08/16 | 225,500 | 226,900 | 223,400 | 226,900 | +2,500 | +1.1% | 1,078 |
| 2017/08/15 | 223,100 | 224,900 | 221,900 | 224,400 | +1,300 | +0.6% | 1,900 |
| 2017/08/14 | 224,400 | 224,400 | 222,000 | 223,100 | -1,400 | -0.6% | 1,691 |
| 2017/08/10 | 224,400 | 224,900 | 221,400 | 224,500 | +900 | +0.4% | 3,146 |
| 2017/08/09 | 225,200 | 225,400 | 221,700 | 223,600 | -1,700 | -0.8% | 2,856 |
| 2017/08/08 | 224,700 | 225,600 | 223,900 | 225,300 | +200 | +0.1% | 2,185 |
| 2017/08/07 | 225,900 | 226,200 | 224,700 | 225,100 | -800 | -0.4% | 1,971 |
| 2017/08/04 | 225,100 | 226,200 | 224,400 | 225,900 | +400 | +0.2% | 1,301 |
| 2017/08/03 | 223,800 | 225,800 | 222,600 | 225,500 | +2,100 | +0.9% | 1,791 |
| 2017/08/02 | 223,800 | 224,600 | 222,900 | 223,400 | +200 | +0.1% | 1,871 |
| 2017/08/01 | 224,500 | 224,500 | 222,200 | 223,200 | -800 | -0.4% | 1,909 |
| 2017/07/31 | 224,600 | 224,900 | 223,500 | 224,000 | -700 | -0.3% | 1,292 |
| 2017/07/28 | 223,200 | 225,300 | 222,300 | 224,700 | +1,400 | +0.6% | 3,297 |
| 2017/07/27 | 223,100 | 224,700 | 222,900 | 223,300 | -5,200 | -2.3% | 2,940 |
| 2017/07/26 | 228,500 | 230,700 | 226,300 | 228,500 | -1,500 | -0.7% | 4,412 |
| 2017/07/25 | 226,600 | 230,000 | 226,600 | 230,000 | +3,400 | +1.5% | 2,178 |
| 2017/07/24 | 225,500 | 226,800 | 225,000 | 226,600 | +900 | +0.4% | 1,451 |
| 2017/07/21 | 223,600 | 225,700 | 223,400 | 225,700 | +2,000 | +0.9% | 2,027 |
| 2017/07/20 | 221,900 | 224,400 | 221,900 | 223,700 | +2,200 | +1% | 2,567 |
| 2017/07/19 | 218,600 | 222,200 | 218,100 | 221,500 | +3,200 | +1.5% | 2,623 |
| 2017/07/18 | 219,200 | 219,500 | 217,200 | 218,300 | -1,200 | -0.5% | 2,351 |
| 2017/07/14 | 222,700 | 222,700 | 219,200 | 219,500 | -3,300 | -1.5% | 2,215 |
| 2017/07/13 | 220,600 | 222,800 | 220,600 | 222,800 | +2,200 | +1% | 1,888 |
| 2017/07/12 | 223,700 | 224,000 | 220,100 | 220,600 | -3,500 | -1.6% | 2,680 |
1751～
1800
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「日本ロジ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
