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 |
|---|---|---|---|---|---|---|---|
| 2022/05/25 | 1,118 | 1,127 | 1,117 | 1,127 | +10 | +0.9% | 252 |
| 2022/05/24 | 1,125 | 1,125 | 1,113 | 1,117 | -7 | -0.6% | 9,451 |
| 2022/05/23 | 1,130 | 1,133 | 1,123 | 1,124 | -5 | -0.4% | 1,430 |
| 2022/05/20 | 1,124 | 1,132 | 1,123 | 1,129 | +11 | +1% | 1,300 |
| 2022/05/19 | 1,117 | 1,121 | 1,116 | 1,118 | -5 | -0.4% | 253 |
| 2022/05/18 | 1,118 | 1,124 | 1,116 | 1,123 | +5 | +0.4% | 832 |
| 2022/05/17 | 1,120 | 1,120 | 1,110 | 1,118 | +7 | +0.6% | 447 |
| 2022/05/16 | 1,118 | 1,128 | 1,107 | 1,111 | -8 | -0.7% | 605 |
| 2022/05/13 | 1,100 | 1,123 | 1,100 | 1,119 | +19 | +1.7% | 2,409 |
| 2022/05/12 | 1,089 | 1,108 | 1,089 | 1,100 | +8 | +0.7% | 818 |
| 2022/05/11 | 1,101 | 1,110 | 1,090 | 1,092 | -11 | -1% | 2,263 |
| 2022/05/10 | 1,111 | 1,113 | 1,096 | 1,103 | -9 | -0.8% | 90,984 |
| 2022/05/09 | 1,120 | 1,121 | 1,112 | 1,112 | -12 | -1.1% | 814 |
| 2022/05/06 | 1,135 | 1,137 | 1,123 | 1,124 | -17 | -1.5% | 2,213 |
| 2022/05/02 | 1,122 | 1,144 | 1,122 | 1,141 | ±0 | ±0% | 10,574 |
| 2022/04/28 | 1,147 | 1,154 | 1,139 | 1,141 | -11 | -1% | 1,499 |
| 2022/04/27 | 1,137 | 1,154 | 1,137 | 1,152 | +6 | +0.5% | 102,385 |
| 2022/04/26 | 1,138 | 1,155 | 1,138 | 1,146 | +12 | +1.1% | 6,287 |
| 2022/04/25 | 1,138 | 1,141 | 1,129 | 1,134 | -4 | -0.4% | 30,650 |
| 2022/04/22 | 1,129 | 1,139 | 1,124 | 1,138 | +3 | +0.3% | 1,380 |
| 2022/04/21 | 1,128 | 1,145 | 1,125 | 1,135 | +4 | +0.4% | 71,932 |
| 2022/04/20 | 1,145 | 1,146 | 1,127 | 1,131 | -13 | -1.1% | 3,760 |
| 2022/04/19 | 1,154 | 1,154 | 1,137 | 1,144 | -11 | -1% | 2,631 |
| 2022/04/18 | 1,153 | 1,155 | 1,146 | 1,155 | +5 | +0.4% | 1,351 |
| 2022/04/15 | 1,174 | 1,174 | 1,149 | 1,150 | -8 | -0.7% | 5,602 |
| 2022/04/14 | 1,156 | 1,160 | 1,146 | 1,158 | +4 | +0.3% | 701 |
| 2022/04/13 | 1,149 | 1,155 | 1,148 | 1,154 | +3 | +0.3% | 1,986 |
| 2022/04/12 | 1,153 | 1,157 | 1,149 | 1,151 | -3 | -0.3% | 838 |
| 2022/04/11 | 1,154 | 1,156 | 1,149 | 1,154 | -1 | -0.1% | 2,400 |
| 2022/04/08 | 1,172 | 1,172 | 1,154 | 1,155 | -15 | -1.3% | 2,090 |
| 2022/04/07 | 1,178 | 1,178 | 1,166 | 1,170 | -6 | -0.5% | 1,359 |
| 2022/04/06 | 1,176 | 1,176 | 1,167 | 1,176 | +5 | +0.4% | 1,318 |
| 2022/04/05 | 1,170 | 1,172 | 1,161 | 1,171 | ±0 | ±0% | 1,760 |
| 2022/04/04 | 1,194 | 1,194 | 1,150 | 1,171 | -1 | -0.1% | 25,652 |
| 2022/04/01 | 1,158 | 1,172 | 1,139 | 1,172 | +11 | +0.9% | 1,544 |
| 2022/03/31 | 1,152 | 1,165 | 1,147 | 1,161 | +15 | +1.3% | 778 |
| 2022/03/30 | 1,188 | 1,189 | 1,136 | 1,146 | -23 | -2% | 30,829 |
| 2022/03/29 | 1,161 | 1,173 | 1,159 | 1,169 | +17 | +1.5% | 3,956 |
| 2022/03/28 | 1,141 | 1,157 | 1,141 | 1,152 | +17 | +1.5% | 2,138 |
| 2022/03/25 | 1,148 | 1,149 | 1,132 | 1,135 | -10 | -0.9% | 1,710 |
| 2022/03/24 | 1,132 | 1,146 | 1,118 | 1,145 | +13 | +1.1% | 58,968 |
| 2022/03/23 | 1,142 | 1,143 | 1,121 | 1,132 | -4 | -0.4% | 1,637 |
| 2022/03/22 | 1,122 | 1,138 | 1,107 | 1,136 | +9 | +0.8% | 1,377 |
| 2022/03/18 | 1,101 | 1,127 | 1,101 | 1,127 | +24 | +2.2% | 1,114 |
| 2022/03/17 | 1,098 | 1,103 | 1,091 | 1,103 | +3 | +0.3% | 1,195 |
| 2022/03/16 | 1,082 | 1,100 | 1,074 | 1,100 | +21 | +1.9% | 871 |
| 2022/03/15 | 1,089 | 1,093 | 1,075 | 1,079 | -14 | -1.3% | 4,486 |
| 2022/03/14 | 1,104 | 1,111 | 1,092 | 1,093 | -11 | -1% | 10,320 |
| 2022/03/11 | 1,123 | 1,129 | 1,104 | 1,104 | -7 | -0.6% | 1,053 |
| 2022/03/10 | 1,098 | 1,115 | 1,094 | 1,111 | +25 | +2.3% | 1,043 |
601～
650
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
