グローバルＸ ロジスティクス・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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,360 | 1,360 | 1,342 | 1,343 | +12 | +0.9% | 8 |
| 2024/05/30 | 1,351 | 1,351 | 1,331 | 1,331 | -9 | -0.7% | 9 |
| 2024/05/29 | 1,362 | 1,362 | 1,340 | 1,340 | -10 | -0.7% | 8 |
| 2024/05/28 | 1,351 | 1,351 | 1,348 | 1,350 | +9 | +0.7% | 22 |
| 2024/05/27 | 1,341 | 1,341 | 1,340 | 1,341 | ±0 | ±0% | 14 |
| 2024/05/24 | 1,355 | 1,355 | 1,327 | 1,341 | -18 | -1.3% | 364 |
| 2024/05/23 | 1,342 | 1,359 | 1,342 | 1,359 | -13 | -0.9% | 122 |
| 2024/05/22 | 1,379 | 1,379 | 1,357 | 1,372 | -3 | -0.2% | 10 |
| 2024/05/21 | 1,391 | 1,391 | 1,364 | 1,375 | +5 | +0.4% | 62 |
| 2024/05/20 | 1,393 | 1,393 | 1,361 | 1,370 | -2 | -0.1% | 71 |
| 2024/05/17 | 1,380 | 1,380 | 1,359 | 1,372 | +22 | +1.6% | 42 |
| 2024/05/16 | 1,345 | 1,355 | 1,345 | 1,350 | +6 | +0.4% | 1,494 |
| 2024/05/15 | 1,340 | 1,344 | 1,334 | 1,344 | +12 | +0.9% | 281 |
| 2024/05/14 | 1,310 | 1,332 | 1,310 | 1,332 | +2 | +0.2% | 13 |
| 2024/05/13 | 1,331 | 1,331 | 1,327 | 1,330 | +4 | +0.3% | 6 |
| 2024/05/10 | 1,329 | 1,329 | 1,324 | 1,326 | +7 | +0.5% | 1,187 |
| 2024/05/09 | 1,329 | 1,329 | 1,319 | 1,319 | -10 | -0.8% | 48 |
| 2024/05/08 | 1,316 | 1,329 | 1,313 | 1,329 | +14 | +1.1% | 707 |
| 2024/05/07 | 1,271 | 1,315 | 1,271 | 1,315 | +44 | +3.5% | 1,572 |
| 2024/05/02 | 1,250 | 1,271 | 1,250 | 1,271 | +1 | +0.1% | 6 |
| 2024/05/01 | 1,287 | 1,287 | 1,269 | 1,270 | -7 | -0.5% | 28 |
| 2024/04/30 | 1,287 | 1,287 | 1,266 | 1,277 | +20 | +1.6% | 74 |
| 2024/04/26 | 1,257 | 1,258 | 1,250 | 1,257 | -4 | -0.3% | 67 |
| 2024/04/25 | 1,266 | 1,266 | 1,257 | 1,261 | -26 | -2% | 195 |
| 2024/04/24 | 1,286 | 1,287 | 1,265 | 1,287 | +31 | +2.5% | 48 |
| 2024/04/23 | 1,268 | 1,268 | 1,252 | 1,256 | +9 | +0.7% | 24 |
| 2024/04/22 | 1,259 | 1,259 | 1,247 | 1,247 | +16 | +1.3% | 18 |
| 2024/04/19 | 1,261 | 1,262 | 1,217 | 1,231 | -29 | -2.3% | 671 |
| 2024/04/18 | 1,272 | 1,272 | 1,247 | 1,260 | -32 | -2.5% | 573 |
| 2024/04/17 | 1,312 | 1,312 | 1,282 | 1,292 | -3 | -0.2% | 111 |
| 2024/04/16 | 1,327 | 1,327 | 1,288 | 1,295 | -54 | -4% | 788 |
| 2024/04/15 | 1,345 | 1,349 | 1,318 | 1,349 | +8 | +0.6% | 196 |
| 2024/04/12 | 1,357 | 1,357 | 1,330 | 1,341 | +2 | +0.1% | 277 |
| 2024/04/11 | 1,340 | 1,340 | 1,320 | 1,339 | -29 | -2.1% | 248 |
| 2024/04/10 | 1,370 | 1,370 | 1,368 | 1,368 | +18 | +1.3% | 161 |
| 2024/04/09 | 1,343 | 1,361 | 1,343 | 1,350 | +8 | +0.6% | 129 |
| 2024/04/08 | 1,343 | 1,343 | 1,335 | 1,342 | -3 | -0.2% | 311 |
| 2024/04/05 | 1,339 | 1,345 | 1,339 | 1,345 | -2 | -0.1% | 224 |
| 2024/04/04 | 1,341 | 1,359 | 1,340 | 1,347 | +7 | +0.5% | 1,651 |
| 2024/04/03 | 1,350 | 1,370 | 1,340 | 1,340 | -30 | -2.2% | 251 |
| 2024/04/02 | 1,375 | 1,375 | 1,369 | 1,370 | -25 | -1.8% | 163 |
| 2024/04/01 | 1,422 | 1,422 | 1,392 | 1,395 | +4 | +0.3% | 60 |
| 2024/03/29 | 1,377 | 1,391 | 1,377 | 1,391 | +20 | +1.5% | 707 |
| 2024/03/28 | 1,367 | 1,371 | 1,367 | 1,371 | +13 | +1% | 20 |
| 2024/03/27 | 1,372 | 1,372 | 1,358 | 1,358 | -9 | -0.7% | 108 |
| 2024/03/26 | 1,376 | 1,376 | 1,358 | 1,367 | +9 | +0.7% | 85 |
| 2024/03/25 | 1,370 | 1,370 | 1,347 | 1,358 | -8 | -0.6% | 43 |
| 2024/03/22 | 1,344 | 1,369 | 1,344 | 1,366 | +29 | +2.2% | 59 |
| 2024/03/21 | 1,329 | 1,363 | 1,329 | 1,337 | +30 | +2.3% | 521 |
| 2024/03/19 | 1,310 | 1,316 | 1,303 | 1,307 | -3 | -0.2% | 497 |
1～
50
件表示中 / 409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
