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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 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 |
| 2022/08/04 | 1,129 | 1,131 | 1,122 | 1,127 | +6 | +0.5% | 11,030 |
| 2022/08/03 | 1,125 | 1,127 | 1,115 | 1,121 | ±0 | ±0% | 19,695 |
| 2022/08/02 | 1,130 | 1,130 | 1,119 | 1,121 | -10 | -0.9% | 9,101 |
| 2022/08/01 | 1,123 | 1,131 | 1,123 | 1,131 | +12 | +1.1% | 13,315 |
| 2022/07/29 | 1,122 | 1,124 | 1,119 | 1,119 | ±0 | ±0% | 11,607 |
| 2022/07/28 | 1,118 | 1,119 | 1,109 | 1,119 | ±0 | ±0% | 9,235 |
| 2022/07/27 | 1,113 | 1,119 | 1,113 | 1,119 | +7 | +0.6% | 9,012 |
| 2022/07/26 | 1,121 | 1,121 | 1,107 | 1,112 | -8 | -0.7% | 9,189 |
| 2022/07/25 | 1,128 | 1,128 | 1,120 | 1,120 | -1 | -0.1% | 29,254 |
| 2022/07/22 | 1,116 | 1,123 | 1,115 | 1,121 | +12 | +1.1% | 23,106 |
| 2022/07/21 | 1,107 | 1,115 | 1,107 | 1,109 | +5 | +0.5% | 22,821 |
| 2022/07/20 | 1,109 | 1,109 | 1,092 | 1,104 | -2 | -0.2% | 10,191 |
| 2022/07/19 | 1,111 | 1,114 | 1,101 | 1,106 | -2 | -0.2% | 9,490 |
| 2022/07/15 | 1,102 | 1,109 | 1,096 | 1,108 | +9 | +0.8% | 9,573 |
| 2022/07/14 | 1,092 | 1,099 | 1,090 | 1,099 | +3 | +0.3% | 9,756 |
| 2022/07/13 | 1,101 | 1,102 | 1,096 | 1,096 | -9 | -0.8% | 9,570 |
| 2022/07/12 | 1,098 | 1,105 | 1,093 | 1,105 | +6 | +0.5% | 9,760 |
| 2022/07/11 | 1,093 | 1,099 | 1,093 | 1,099 | +8 | +0.7% | 9,359 |
| 2022/07/08 | 1,102 | 1,102 | 1,091 | 1,091 | -14 | -1.3% | 25,329 |
| 2022/07/07 | 1,085 | 1,105 | 1,085 | 1,105 | +19 | +1.7% | 10,133 |
| 2022/07/06 | 1,091 | 1,096 | 1,085 | 1,086 | -5 | -0.5% | 30,445 |
| 2022/07/05 | 1,085 | 1,091 | 1,081 | 1,091 | +8 | +0.7% | 10,104 |
| 2022/07/04 | 1,073 | 1,083 | 1,073 | 1,083 | +12 | +1.1% | 14,779 |
| 2022/07/01 | 1,078 | 1,079 | 1,063 | 1,071 | -13 | -1.2% | 4,305 |
| 2022/06/30 | 1,085 | 1,091 | 1,080 | 1,084 | -1 | -0.1% | 3,030 |
| 2022/06/29 | 1,070 | 1,085 | 1,070 | 1,085 | +13 | +1.2% | 2,481 |
| 2022/06/28 | 1,063 | 1,075 | 1,063 | 1,072 | +7 | +0.7% | 6,356 |
| 2022/06/27 | 1,053 | 1,065 | 1,052 | 1,065 | +15 | +1.4% | 14,006 |
| 2022/06/24 | 1,041 | 1,050 | 1,040 | 1,050 | +3 | +0.3% | 2,955 |
| 2022/06/23 | 1,036 | 1,057 | 1,036 | 1,047 | +6 | +0.6% | 3,242 |
| 2022/06/22 | 1,050 | 1,052 | 1,039 | 1,041 | -6 | -0.6% | 5,594 |
| 2022/06/21 | 1,048 | 1,052 | 1,037 | 1,047 | -1 | -0.1% | 31,434 |
| 2022/06/20 | 1,059 | 1,063 | 1,039 | 1,048 | -9 | -0.9% | 17,221 |
| 2022/06/17 | 1,047 | 1,059 | 1,036 | 1,057 | -2 | -0.2% | 3,015 |
| 2022/06/16 | 1,050 | 1,069 | 1,050 | 1,059 | +12 | +1.1% | 1,301 |
551～
600
件表示中 / 1041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
