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 |
|---|---|---|---|---|---|---|---|
| 2021/12/22 | 1,251 | 1,254 | 1,246 | 1,247 | -11 | -0.9% | 2,646 |
| 2021/12/21 | 1,235 | 1,259 | 1,235 | 1,258 | +24 | +1.9% | 2,041 |
| 2021/12/20 | 1,245 | 1,247 | 1,234 | 1,234 | -12 | -1% | 1,136 |
| 2021/12/17 | 1,218 | 1,249 | 1,218 | 1,246 | +25 | +2% | 8,883 |
| 2021/12/16 | 1,224 | 1,224 | 1,216 | 1,221 | +7 | +0.6% | 10,573 |
| 2021/12/15 | 1,224 | 1,224 | 1,208 | 1,214 | -11 | -0.9% | 12,103 |
| 2021/12/14 | 1,231 | 1,233 | 1,223 | 1,225 | -6 | -0.5% | 1,309 |
| 2021/12/13 | 1,236 | 1,240 | 1,229 | 1,231 | -2 | -0.2% | 4,387 |
| 2021/12/10 | 1,236 | 1,236 | 1,222 | 1,233 | +5 | +0.4% | 2,260 |
| 2021/12/09 | 1,213 | 1,228 | 1,212 | 1,228 | +28 | +2.3% | 12,010 |
| 2021/12/08 | 1,196 | 1,200 | 1,194 | 1,200 | +17 | +1.4% | 807 |
| 2021/12/07 | 1,184 | 1,188 | 1,182 | 1,183 | +2 | +0.2% | 674 |
| 2021/12/06 | 1,190 | 1,194 | 1,180 | 1,181 | -9 | -0.8% | 890 |
| 2021/12/03 | 1,186 | 1,194 | 1,184 | 1,190 | +9 | +0.8% | 1,515 |
| 2021/12/02 | 1,220 | 1,220 | 1,181 | 1,181 | -8 | -0.7% | 754 |
| 2021/12/01 | 1,180 | 1,196 | 1,180 | 1,189 | +7 | +0.6% | 1,128 |
| 2021/11/30 | 1,198 | 1,224 | 1,182 | 1,182 | -9 | -0.8% | 3,933 |
| 2021/11/29 | 1,214 | 1,223 | 1,191 | 1,191 | -20 | -1.7% | 13,751 |
| 2021/11/26 | 1,219 | 1,219 | 1,198 | 1,211 | +2 | +0.2% | 869 |
| 2021/11/25 | 1,199 | 1,213 | 1,199 | 1,209 | +13 | +1.1% | 1,585 |
| 2021/11/24 | 1,191 | 1,196 | 1,185 | 1,196 | -2 | -0.2% | 1,231 |
| 2021/11/22 | 1,199 | 1,200 | 1,195 | 1,198 | +9 | +0.8% | 4,218 |
| 2021/11/19 | 1,195 | 1,195 | 1,189 | 1,189 | -4 | -0.3% | 233 |
| 2021/11/18 | 1,190 | 1,195 | 1,189 | 1,193 | +3 | +0.3% | 3,332 |
| 2021/11/17 | 1,195 | 1,195 | 1,189 | 1,190 | -5 | -0.4% | 720 |
| 2021/11/16 | 1,188 | 1,195 | 1,186 | 1,195 | +7 | +0.6% | 530 |
| 2021/11/15 | 1,236 | 1,236 | 1,185 | 1,188 | +3 | +0.3% | 30,522 |
| 2021/11/12 | 1,194 | 1,195 | 1,184 | 1,185 | -2 | -0.2% | 8,896 |
| 2021/11/11 | 1,188 | 1,192 | 1,187 | 1,187 | +4 | +0.3% | 364 |
| 2021/11/10 | 1,192 | 1,192 | 1,183 | 1,183 | -8 | -0.7% | 22,070 |
| 2021/11/09 | 1,203 | 1,203 | 1,191 | 1,191 | -12 | -1% | 2,448 |
| 2021/11/08 | 1,236 | 1,236 | 1,193 | 1,203 | -3 | -0.2% | 2,730 |
| 2021/11/05 | 1,208 | 1,211 | 1,200 | 1,206 | +2 | +0.2% | 1,466 |
| 2021/11/04 | 1,210 | 1,210 | 1,198 | 1,204 | +3 | +0.2% | 1,486 |
| 2021/11/02 | 1,199 | 1,203 | 1,194 | 1,201 | +4 | +0.3% | 17,315 |
| 2021/11/01 | 1,210 | 1,210 | 1,195 | 1,197 | -6 | -0.5% | 960 |
| 2021/10/29 | 1,203 | 1,207 | 1,195 | 1,203 | +7 | +0.6% | 1,554 |
| 2021/10/28 | 1,196 | 1,197 | 1,186 | 1,196 | +7 | +0.6% | 883 |
| 2021/10/27 | 1,191 | 1,196 | 1,185 | 1,189 | +2 | +0.2% | 289 |
| 2021/10/26 | 1,202 | 1,202 | 1,187 | 1,187 | -9 | -0.8% | 1,861 |
| 2021/10/25 | 1,196 | 1,200 | 1,194 | 1,196 | -1 | -0.1% | 20,854 |
| 2021/10/22 | 1,193 | 1,199 | 1,190 | 1,197 | +1 | +0.1% | 1,506 |
| 2021/10/21 | 1,208 | 1,208 | 1,196 | 1,196 | -16 | -1.3% | 1,421 |
| 2021/10/20 | 1,223 | 1,223 | 1,207 | 1,212 | -10 | -0.8% | 4,151 |
| 2021/10/19 | 1,216 | 1,222 | 1,206 | 1,222 | +8 | +0.7% | 33,459 |
| 2021/10/18 | 1,203 | 1,214 | 1,187 | 1,214 | +5 | +0.4% | 15,081 |
| 2021/10/15 | 1,197 | 1,210 | 1,192 | 1,209 | +20 | +1.7% | 5,851 |
| 2021/10/14 | 1,195 | 1,197 | 1,185 | 1,189 | ±0 | ±0% | 3,293 |
| 2021/10/13 | 1,175 | 1,189 | 1,175 | 1,189 | +20 | +1.7% | 2,836 |
| 2021/10/12 | 1,170 | 1,174 | 1,166 | 1,169 | -1 | -0.1% | 10,481 |
701～
750
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
