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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 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 |
| 2022/03/09 | 1,107 | 1,110 | 1,086 | 1,086 | -22 | -2% | 2,526 |
| 2022/03/08 | 1,098 | 1,112 | 1,098 | 1,108 | +10 | +0.9% | 406 |
| 2022/03/07 | 1,102 | 1,109 | 1,094 | 1,098 | -11 | -1% | 3,495 |
| 2022/03/04 | 1,111 | 1,111 | 1,095 | 1,109 | +4 | +0.4% | 1,517 |
| 2022/03/03 | 1,114 | 1,114 | 1,105 | 1,105 | -4 | -0.4% | 572 |
| 2022/03/02 | 1,102 | 1,110 | 1,087 | 1,109 | +13 | +1.2% | 457 |
| 2022/03/01 | 1,085 | 1,099 | 1,085 | 1,096 | +15 | +1.4% | 26,418 |
| 2022/02/28 | 1,099 | 1,099 | 1,066 | 1,081 | +8 | +0.7% | 85,457 |
| 2022/02/25 | 1,079 | 1,080 | 1,066 | 1,073 | -12 | -1.1% | 2,295 |
| 2022/02/24 | 1,082 | 1,093 | 1,064 | 1,085 | +14 | +1.3% | 2,101 |
| 2022/02/22 | 1,076 | 1,080 | 1,063 | 1,071 | -22 | -2% | 5,849 |
| 2022/02/21 | 1,096 | 1,098 | 1,090 | 1,093 | ±0 | ±0% | 1,767 |
| 2022/02/18 | 1,095 | 1,097 | 1,085 | 1,093 | -11 | -1% | 4,125 |
| 2022/02/17 | 1,099 | 1,104 | 1,088 | 1,104 | +8 | +0.7% | 1,406 |
| 2022/02/16 | 1,090 | 1,097 | 1,080 | 1,096 | +15 | +1.4% | 7,217 |
| 2022/02/15 | 1,128 | 1,128 | 1,078 | 1,081 | -18 | -1.6% | 13,351 |
| 2022/02/14 | 1,114 | 1,114 | 1,093 | 1,099 | -15 | -1.3% | 4,184 |
| 2022/02/10 | 1,113 | 1,123 | 1,103 | 1,114 | +1 | +0.1% | 3,205 |
| 2022/02/09 | 1,105 | 1,115 | 1,078 | 1,113 | +21 | +1.9% | 85,257 |
| 2022/02/08 | 1,110 | 1,118 | 1,091 | 1,092 | -27 | -2.4% | 2,343 |
| 2022/02/07 | 1,136 | 1,136 | 1,117 | 1,119 | -24 | -2.1% | 2,710 |
| 2022/02/04 | 1,151 | 1,157 | 1,142 | 1,143 | -6 | -0.5% | 8,040 |
| 2022/02/03 | 1,144 | 1,157 | 1,140 | 1,149 | +8 | +0.7% | 1,034 |
| 2022/02/02 | 1,148 | 1,148 | 1,136 | 1,141 | +1 | +0.1% | 876 |
| 2022/02/01 | 1,167 | 1,167 | 1,133 | 1,140 | -17 | -1.5% | 22,583 |
| 2022/01/31 | 1,167 | 1,174 | 1,156 | 1,157 | +6 | +0.5% | 5,963 |
| 2022/01/28 | 1,148 | 1,156 | 1,130 | 1,151 | +5 | +0.4% | 1,864 |
| 2022/01/27 | 1,147 | 1,149 | 1,109 | 1,146 | -2 | -0.2% | 1,702 |
| 2022/01/26 | 1,146 | 1,148 | 1,129 | 1,148 | +17 | +1.5% | 4,627 |
| 2022/01/25 | 1,134 | 1,139 | 1,122 | 1,131 | -3 | -0.3% | 1,640 |
| 2022/01/24 | 1,122 | 1,135 | 1,107 | 1,134 | +2 | +0.2% | 1,433 |
| 2022/01/21 | 1,072 | 1,132 | 1,055 | 1,132 | +53 | +4.9% | 4,414 |
| 2022/01/20 | 1,110 | 1,110 | 1,079 | 1,079 | -29 | -2.6% | 50,243 |
| 2022/01/19 | 1,147 | 1,147 | 1,098 | 1,108 | -36 | -3.1% | 79,924 |
| 2022/01/18 | 1,140 | 1,156 | 1,133 | 1,144 | +1 | +0.1% | 83,600 |
651～
700
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
