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 |
|---|---|---|---|---|---|---|---|
| 2025/04/23 | 836 | 838 | 833 | 835 | -13 | -1.5% | 8,466 |
| 2025/04/22 | 845 | 850 | 845 | 848 | +2 | +0.2% | 6,971 |
| 2025/04/21 | 843 | 847 | 843 | 846 | -1 | -0.1% | 5,642 |
| 2025/04/18 | 844 | 848 | 842 | 847 | +3 | +0.4% | 39,580 |
| 2025/04/17 | 845 | 846 | 840 | 844 | +3 | +0.4% | 1,496 |
| 2025/04/16 | 841 | 844 | 837 | 841 | ±0 | ±0% | 78,659 |
| 2025/04/15 | 842 | 844 | 836 | 841 | -1 | -0.1% | 9,031 |
| 2025/04/14 | 845 | 850 | 842 | 842 | -1 | -0.1% | 5,678 |
| 2025/04/11 | 831 | 845 | 831 | 843 | +13 | +1.6% | 16,522 |
| 2025/04/10 | 836 | 849 | 829 | 830 | +9 | +1.1% | 35,458 |
| 2025/04/09 | 820 | 827 | 819 | 821 | +4 | +0.5% | 44,035 |
| 2025/04/08 | 830 | 833 | 817 | 817 | ±0 | ±0% | 15,333 |
| 2025/04/07 | 827 | 828 | 806 | 817 | -21 | -2.5% | 70,430 |
| 2025/04/04 | 834 | 838 | 831 | 838 | -1 | -0.1% | 8,225 |
| 2025/04/03 | 831 | 839 | 825 | 839 | +5 | +0.6% | 3,803 |
| 2025/04/02 | 844 | 845 | 832 | 834 | -8 | -1% | 3,718 |
| 2025/04/01 | 850 | 850 | 839 | 842 | +2 | +0.2% | 461 |
| 2025/03/31 | 847 | 848 | 839 | 840 | -9 | -1.1% | 1,780 |
| 2025/03/28 | 850 | 851 | 847 | 849 | -3 | -0.4% | 10,135 |
| 2025/03/27 | 848 | 853 | 848 | 852 | +4 | +0.5% | 2,418 |
| 2025/03/26 | 849 | 850 | 844 | 848 | ±0 | ±0% | 2,450 |
| 2025/03/25 | 852 | 855 | 848 | 848 | -3 | -0.4% | 11,494 |
| 2025/03/24 | 848 | 851 | 847 | 851 | +3 | +0.4% | 1,527 |
| 2025/03/21 | 849 | 851 | 845 | 848 | +2 | +0.2% | 3,192 |
| 2025/03/19 | 840 | 850 | 840 | 846 | +2 | +0.2% | 50,924 |
| 2025/03/18 | 837 | 845 | 837 | 844 | +5 | +0.6% | 1,628 |
| 2025/03/17 | 837 | 840 | 837 | 839 | +1 | +0.1% | 1,252 |
| 2025/03/14 | 832 | 838 | 830 | 838 | +7 | +0.8% | 10,843 |
| 2025/03/13 | 823 | 832 | 823 | 831 | +10 | +1.2% | 15,744 |
| 2025/03/12 | 816 | 822 | 815 | 821 | +7 | +0.9% | 576 |
| 2025/03/11 | 818 | 821 | 813 | 814 | -4 | -0.5% | 1,911 |
| 2025/03/10 | 826 | 827 | 818 | 818 | -9 | -1.1% | 3,177 |
| 2025/03/07 | 829 | 829 | 824 | 827 | -4 | -0.5% | 10,775 |
| 2025/03/06 | 830 | 832 | 829 | 831 | -3 | -0.4% | 1,414 |
| 2025/03/05 | 836 | 836 | 829 | 834 | -1 | -0.1% | 787 |
| 2025/03/04 | 842 | 842 | 835 | 835 | -10 | -1.2% | 1,048 |
| 2025/03/03 | 873 | 873 | 841 | 845 | -18 | -2.1% | 1,612 |
| 2025/02/28 | 842 | 863 | 841 | 863 | +22 | +2.6% | 18,466 |
| 2025/02/27 | 836 | 843 | 834 | 841 | +6 | +0.7% | 38,299 |
| 2025/02/26 | 833 | 835 | 827 | 835 | +6 | +0.7% | 282,484 |
| 2025/02/25 | 826 | 831 | 826 | 829 | +2 | +0.2% | 2,868 |
| 2025/02/21 | 828 | 830 | 825 | 827 | -2 | -0.2% | 1,323 |
| 2025/02/20 | 828 | 830 | 827 | 829 | -3 | -0.4% | 6,494 |
| 2025/02/19 | 834 | 836 | 832 | 832 | +2 | +0.2% | 8,425 |
| 2025/02/18 | 833 | 835 | 830 | 830 | -1 | -0.1% | 1,151 |
| 2025/02/17 | 820 | 832 | 820 | 831 | ±0 | ±0% | 3,745 |
| 2025/02/14 | 830 | 832 | 825 | 831 | +2 | +0.2% | 2,186 |
| 2025/02/13 | 825 | 829 | 823 | 829 | +6 | +0.7% | 5,731 |
| 2025/02/12 | 824 | 824 | 819 | 823 | +1 | +0.1% | 1,064 |
| 2025/02/10 | 826 | 826 | 819 | 822 | -4 | -0.5% | 1,841 |
51～
100
件表示中 / 1191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
