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 |
|---|---|---|---|---|---|---|---|
| 2022/10/19 | 995 | 999 | 991 | 995 | -1 | -0.1% | 2,249 |
| 2022/10/18 | 1,010 | 1,010 | 990 | 996 | -5 | -0.5% | 31,948 |
| 2022/10/17 | 1,015 | 1,016 | 997 | 1,001 | -22 | -2.2% | 17,427 |
| 2022/10/14 | 1,032 | 1,037 | 1,023 | 1,023 | -4 | -0.4% | 12,798 |
| 2022/10/13 | 1,041 | 1,041 | 1,023 | 1,027 | -24 | -2.3% | 12,107 |
| 2022/10/12 | 1,052 | 1,052 | 1,044 | 1,051 | +3 | +0.3% | 1,326 |
| 2022/10/11 | 1,052 | 1,059 | 1,047 | 1,048 | -12 | -1.1% | 24,644 |
| 2022/10/07 | 1,058 | 1,063 | 1,050 | 1,060 | -1 | -0.1% | 13,212 |
| 2022/10/06 | 1,075 | 1,075 | 1,059 | 1,061 | -11 | -1% | 22,457 |
| 2022/10/05 | 1,081 | 1,081 | 1,064 | 1,072 | -2 | -0.2% | 20,224 |
| 2022/10/04 | 1,093 | 1,093 | 1,072 | 1,074 | +9 | +0.8% | 3,678 |
| 2022/10/03 | 1,066 | 1,066 | 1,048 | 1,065 | +4 | +0.4% | 484 |
| 2022/09/30 | 1,049 | 1,061 | 1,036 | 1,061 | +13 | +1.2% | 712 |
| 2022/09/29 | 1,058 | 1,059 | 1,048 | 1,048 | ±0 | ±0% | 1,591 |
| 2022/09/28 | 1,058 | 1,060 | 1,037 | 1,048 | -10 | -0.9% | 4,591 |
| 2022/09/27 | 1,070 | 1,076 | 1,057 | 1,058 | -14 | -1.3% | 11,653 |
| 2022/09/26 | 1,094 | 1,094 | 1,070 | 1,072 | -26 | -2.4% | 10,507 |
| 2022/09/22 | 1,098 | 1,099 | 1,087 | 1,098 | -4 | -0.4% | 9,504 |
| 2022/09/21 | 1,105 | 1,105 | 1,098 | 1,102 | +4 | +0.4% | 9,471 |
| 2022/09/20 | 1,116 | 1,116 | 1,098 | 1,098 | -11 | -1% | 1,684 |
| 2022/09/16 | 1,106 | 1,111 | 1,098 | 1,109 | +6 | +0.5% | 474 |
| 2022/09/15 | 1,125 | 1,125 | 1,101 | 1,103 | -10 | -0.9% | 3,523 |
| 2022/09/14 | 1,126 | 1,126 | 1,112 | 1,113 | -16 | -1.4% | 1,173 |
| 2022/09/13 | 1,135 | 1,135 | 1,125 | 1,129 | +1 | +0.1% | 513 |
| 2022/09/12 | 1,131 | 1,131 | 1,127 | 1,128 | +7 | +0.6% | 2,681 |
| 2022/09/09 | 1,108 | 1,122 | 1,106 | 1,121 | +7 | +0.6% | 644 |
| 2022/09/08 | 1,126 | 1,126 | 1,114 | 1,114 | -10 | -0.9% | 2,723 |
| 2022/09/07 | 1,114 | 1,127 | 1,114 | 1,124 | +9 | +0.8% | 494 |
| 2022/09/06 | 1,122 | 1,122 | 1,115 | 1,115 | -5 | -0.4% | 217 |
| 2022/09/05 | 1,116 | 1,120 | 1,113 | 1,120 | +6 | +0.5% | 1,783 |
| 2022/09/02 | 1,120 | 1,124 | 1,113 | 1,114 | -7 | -0.6% | 801 |
| 2022/09/01 | 1,132 | 1,132 | 1,119 | 1,121 | -16 | -1.4% | 18,479 |
| 2022/08/31 | 1,146 | 1,146 | 1,126 | 1,137 | -12 | -1% | 6,891 |
| 2022/08/30 | 1,125 | 1,149 | 1,125 | 1,149 | +23 | +2% | 3,284 |
| 2022/08/29 | 1,125 | 1,130 | 1,118 | 1,126 | -1 | -0.1% | 277 |
| 2022/08/26 | 1,122 | 1,130 | 1,122 | 1,127 | +5 | +0.4% | 806 |
| 2022/08/25 | 1,120 | 1,123 | 1,118 | 1,122 | +10 | +0.9% | 1,098 |
| 2022/08/24 | 1,113 | 1,117 | 1,112 | 1,112 | -3 | -0.3% | 200 |
| 2022/08/23 | 1,117 | 1,121 | 1,112 | 1,115 | -13 | -1.2% | 2,910 |
| 2022/08/22 | 1,130 | 1,132 | 1,122 | 1,128 | -6 | -0.5% | 43,109 |
| 2022/08/19 | 1,136 | 1,136 | 1,131 | 1,134 | -5 | -0.4% | 134,323 |
| 2022/08/18 | 1,140 | 1,142 | 1,134 | 1,139 | -1 | -0.1% | 10,344 |
| 2022/08/17 | 1,145 | 1,146 | 1,140 | 1,140 | -4 | -0.3% | 11,619 |
| 2022/08/16 | 1,132 | 1,144 | 1,130 | 1,144 | +15 | +1.3% | 10,714 |
| 2022/08/15 | 1,129 | 1,129 | 1,123 | 1,129 | +5 | +0.4% | 9,573 |
| 2022/08/12 | 1,126 | 1,126 | 1,116 | 1,124 | +8 | +0.7% | 31,433 |
| 2022/08/10 | 1,126 | 1,126 | 1,113 | 1,116 | -4 | -0.4% | 9,435 |
| 2022/08/09 | 1,123 | 1,123 | 1,118 | 1,120 | ±0 | ±0% | 9,153 |
| 2022/08/08 | 1,125 | 1,125 | 1,115 | 1,120 | -2 | -0.2% | 9,312 |
| 2022/08/05 | 1,134 | 1,134 | 1,121 | 1,122 | -5 | -0.4% | 9,316 |
501～
550
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
