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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 1,013 | 1,013 | 997 | 1,006 | +8 | +0.8% | 59 |
| 2022/12/23 | 1,010 | 1,010 | 994 | 998 | -6 | -0.6% | 129 |
| 2022/12/22 | 1,002 | 1,004 | 999 | 1,004 | +10 | +1% | 188 |
| 2022/12/21 | 987 | 994 | 986 | 994 | +8 | +0.8% | 3,381 |
| 2022/12/20 | 1,032 | 1,038 | 985 | 986 | -46 | -4.5% | 5,987 |
| 2022/12/19 | 1,044 | 1,044 | 1,031 | 1,032 | -42 | -3.9% | 719 |
| 2022/12/16 | 1,080 | 1,085 | 1,072 | 1,074 | -10 | -0.9% | 1,614 |
| 2022/12/15 | 1,089 | 1,089 | 1,083 | 1,084 | -1 | -0.1% | 1,027 |
| 2022/12/14 | 1,058 | 1,087 | 1,058 | 1,085 | +9 | +0.8% | 3,974 |
| 2022/12/13 | 1,091 | 1,091 | 1,070 | 1,076 | +14 | +1.3% | 128 |
| 2022/12/12 | 1,068 | 1,068 | 1,058 | 1,062 | +2 | +0.2% | 789 |
| 2022/12/09 | 1,090 | 1,090 | 1,058 | 1,060 | ±0 | ±0% | 841 |
| 2022/12/08 | 1,062 | 1,062 | 1,052 | 1,060 | +8 | +0.8% | 88 |
| 2022/12/07 | 1,051 | 1,054 | 1,051 | 1,052 | -11 | -1% | 831 |
| 2022/12/06 | 1,078 | 1,078 | 1,057 | 1,063 | +1 | +0.1% | 5,053 |
| 2022/12/05 | 1,050 | 1,062 | 1,050 | 1,062 | +4 | +0.4% | 73 |
| 2022/12/02 | 1,075 | 1,075 | 1,054 | 1,058 | -24 | -2.2% | 867 |
| 2022/12/01 | 1,076 | 1,086 | 1,076 | 1,082 | +12 | +1.1% | 168 |
| 2022/11/30 | 1,066 | 1,070 | 1,066 | 1,070 | +18 | +1.7% | 63 |
| 2022/11/29 | 1,068 | 1,068 | 1,050 | 1,052 | -21 | -2% | 356 |
| 2022/11/28 | 1,079 | 1,097 | 1,071 | 1,073 | -8 | -0.7% | 48 |
| 2022/11/25 | 1,097 | 1,097 | 1,081 | 1,081 | +4 | +0.4% | 93 |
| 2022/11/24 | 1,072 | 1,083 | 1,072 | 1,077 | -16 | -1.5% | 17,232 |
| 2022/11/22 | 1,092 | 1,095 | 1,092 | 1,093 | +16 | +1.5% | 264 |
| 2022/11/21 | 1,090 | 1,090 | 1,077 | 1,077 | +11 | +1% | 6,089 |
| 2022/11/18 | 1,079 | 1,079 | 1,066 | 1,066 | -6 | -0.6% | 107 |
| 2022/11/17 | 1,076 | 1,076 | 1,069 | 1,072 | +1 | +0.1% | 117 |
| 2022/11/16 | 1,062 | 1,076 | 1,062 | 1,071 | -8 | -0.7% | 1,245 |
| 2022/11/15 | 1,077 | 1,079 | 1,071 | 1,079 | -8 | -0.7% | 243 |
| 2022/11/14 | 1,092 | 1,092 | 1,085 | 1,087 | -35 | -3.1% | 598 |
| 2022/11/11 | 1,115 | 1,122 | 1,115 | 1,122 | +53 | +5% | 24,273 |
| 2022/11/10 | 1,071 | 1,071 | 1,064 | 1,069 | -4 | -0.4% | 69 |
| 2022/11/09 | 1,076 | 1,078 | 1,073 | 1,073 | -2 | -0.2% | 46 |
| 2022/11/08 | 1,078 | 1,078 | 1,074 | 1,075 | +11 | +1% | 2,054 |
| 2022/11/07 | 1,053 | 1,064 | 1,053 | 1,064 | +8 | +0.8% | 12,583 |
| 2022/11/04 | 1,070 | 1,070 | 1,050 | 1,056 | -16 | -1.5% | 531 |
| 2022/11/02 | 1,095 | 1,095 | 1,070 | 1,072 | -18 | -1.7% | 17,375 |
| 2022/11/01 | 1,092 | 1,092 | 1,081 | 1,090 | +5 | +0.5% | 8,417 |
| 2022/10/31 | 1,080 | 1,088 | 1,080 | 1,085 | +25 | +2.4% | 28,701 |
| 2022/10/28 | 1,064 | 1,067 | 1,060 | 1,060 | +6 | +0.6% | 90 |
| 2022/10/27 | 1,067 | 1,068 | 1,054 | 1,054 | -3 | -0.3% | 1,896 |
| 2022/10/26 | 1,020 | 1,087 | 1,020 | 1,057 | +41 | +4% | 10,971 |
| 2022/10/25 | 1,020 | 1,020 | 1,013 | 1,016 | +6 | +0.6% | 128 |
| 2022/10/24 | 1,037 | 1,049 | 1,000 | 1,010 | +3 | +0.3% | 448 |
| 2022/10/21 | 998 | 1,014 | 998 | 1,007 | -5 | -0.5% | 1,342 |
| 2022/10/20 | 1,057 | 1,057 | 1,010 | 1,012 | -37 | -3.5% | 641 |
| 2022/10/19 | 1,059 | 1,059 | 1,047 | 1,049 | -4 | -0.4% | 185 |
| 2022/10/18 | 1,044 | 1,053 | 1,041 | 1,053 | +57 | +5.7% | 532 |
| 2022/10/17 | 1,030 | 1,030 | 993 | 996 | -17 | -1.7% | 861 |
| 2022/10/14 | 1,004 | 1,014 | 999 | 1,013 | +29 | +2.9% | 522 |
351～
400
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
