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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 886 | 887 | 879 | 884 | -3 | -0.3% | 1,336 |
| 2024/08/16 | 886 | 887 | 880 | 887 | +1 | +0.1% | 2,682 |
| 2024/08/15 | 876 | 886 | 874 | 886 | +5 | +0.6% | 7,254 |
| 2024/08/14 | 874 | 881 | 869 | 881 | +9 | +1% | 8,694 |
| 2024/08/13 | 860 | 873 | 860 | 872 | +4 | +0.5% | 44,172 |
| 2024/08/09 | 860 | 868 | 851 | 868 | +8 | +0.9% | 9,375 |
| 2024/08/08 | 860 | 868 | 855 | 860 | ±0 | ±0% | 41,647 |
| 2024/08/07 | 851 | 871 | 843 | 860 | +8 | +0.9% | 11,049 |
| 2024/08/06 | 809 | 865 | 808 | 852 | +40 | +4.9% | 8,913 |
| 2024/08/05 | 836 | 845 | 810 | 812 | -36 | -4.2% | 70,228 |
| 2024/08/02 | 857 | 857 | 839 | 848 | -15 | -1.7% | 42,002 |
| 2024/08/01 | 865 | 865 | 853 | 863 | -6 | -0.7% | 203,476 |
| 2024/07/31 | 865 | 869 | 862 | 869 | +2 | +0.2% | 22,721 |
| 2024/07/30 | 861 | 868 | 857 | 867 | +5 | +0.6% | 3,687 |
| 2024/07/29 | 859 | 862 | 852 | 862 | +3 | +0.3% | 12,821 |
| 2024/07/26 | 858 | 860 | 855 | 859 | +1 | +0.1% | 7,764 |
| 2024/07/25 | 861 | 864 | 856 | 858 | -6 | -0.7% | 23,506 |
| 2024/07/24 | 864 | 867 | 860 | 864 | -4 | -0.5% | 7,002 |
| 2024/07/23 | 869 | 872 | 861 | 868 | -4 | -0.5% | 6,430 |
| 2024/07/22 | 877 | 877 | 867 | 872 | -4 | -0.5% | 1,473 |
| 2024/07/19 | 883 | 883 | 872 | 876 | -5 | -0.6% | 2,497 |
| 2024/07/18 | 876 | 883 | 874 | 881 | +7 | +0.8% | 1,613 |
| 2024/07/17 | 876 | 876 | 871 | 874 | ±0 | ±0% | 1,106 |
| 2024/07/16 | 878 | 880 | 872 | 874 | -3 | -0.3% | 11,896 |
| 2024/07/12 | 868 | 881 | 865 | 877 | +9 | +1% | 8,041 |
| 2024/07/11 | 866 | 870 | 863 | 868 | +3 | +0.3% | 2,265 |
| 2024/07/10 | 864 | 865 | 861 | 865 | +1 | +0.1% | 1,039 |
| 2024/07/09 | 861 | 864 | 856 | 864 | +1 | +0.1% | 64,392 |
| 2024/07/08 | 857 | 867 | 857 | 863 | +6 | +0.7% | 48,483 |
| 2024/07/05 | 859 | 859 | 850 | 857 | -3 | -0.3% | 16,858 |
| 2024/07/04 | 861 | 861 | 854 | 860 | ±0 | ±0% | 2,522 |
| 2024/07/03 | 862 | 862 | 856 | 860 | -2 | -0.2% | 11,132 |
| 2024/07/02 | 865 | 865 | 857 | 862 | ±0 | ±0% | 4,664 |
| 2024/07/01 | 874 | 874 | 860 | 862 | -10 | -1.1% | 58,035 |
| 2024/06/28 | 877 | 878 | 865 | 872 | ±0 | ±0% | 3,153 |
| 2024/06/27 | 884 | 884 | 868 | 872 | -11 | -1.2% | 6,367 |
| 2024/06/26 | 882 | 883 | 878 | 883 | +1 | +0.1% | 11,629 |
| 2024/06/25 | 876 | 882 | 876 | 882 | +6 | +0.7% | 31,242 |
| 2024/06/24 | 869 | 876 | 869 | 876 | +5 | +0.6% | 1,859 |
| 2024/06/21 | 873 | 875 | 870 | 871 | -7 | -0.8% | 2,829 |
| 2024/06/20 | 876 | 884 | 874 | 878 | +2 | +0.2% | 7,062 |
| 2024/06/19 | 871 | 876 | 870 | 876 | +6 | +0.7% | 491 |
| 2024/06/18 | 868 | 870 | 865 | 870 | +3 | +0.3% | 7,316 |
| 2024/06/17 | 873 | 875 | 862 | 867 | -8 | -0.9% | 6,368 |
| 2024/06/14 | 874 | 877 | 869 | 875 | +3 | +0.3% | 1,438 |
| 2024/06/13 | 876 | 878 | 870 | 872 | -3 | -0.3% | 908 |
| 2024/06/12 | 872 | 876 | 870 | 875 | +3 | +0.3% | 11,260 |
| 2024/06/11 | 874 | 877 | 869 | 872 | -2 | -0.2% | 11,760 |
| 2024/06/10 | 874 | 874 | 869 | 874 | +3 | +0.3% | 6,701 |
| 2024/06/07 | 886 | 886 | 871 | 871 | -13 | -1.5% | 33,439 |
51～
100
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
