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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 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 |
| 2024/06/06 | 899 | 899 | 875 | 884 | ±0 | ±0% | 12,950 |
| 2024/06/05 | 882 | 886 | 881 | 884 | +1 | +0.1% | 23,990 |
| 2024/06/04 | 878 | 885 | 878 | 883 | +1 | +0.1% | 2,462 |
| 2024/06/03 | 882 | 888 | 879 | 882 | -2 | -0.2% | 4,355 |
| 2024/05/31 | 871 | 884 | 871 | 884 | +14 | +1.6% | 9,596 |
| 2024/05/30 | 874 | 874 | 863 | 870 | -4 | -0.5% | 6,102 |
| 2024/05/29 | 890 | 890 | 871 | 874 | -16 | -1.8% | 14,005 |
| 2024/05/28 | 886 | 890 | 885 | 890 | +4 | +0.5% | 9,709 |
| 2024/05/27 | 888 | 888 | 880 | 886 | -1 | -0.1% | 27,044 |
| 2024/05/24 | 886 | 887 | 879 | 887 | -3 | -0.3% | 17,693 |
| 2024/05/23 | 887 | 891 | 885 | 890 | ±0 | ±0% | 2,567 |
| 2024/05/22 | 893 | 893 | 884 | 890 | -4 | -0.4% | 7,511 |
| 2024/05/21 | 892 | 896 | 891 | 894 | -3 | -0.3% | 3,276 |
| 2024/05/20 | 901 | 902 | 894 | 897 | -4 | -0.4% | 27,697 |
| 2024/05/17 | 903 | 904 | 896 | 901 | -6 | -0.7% | 5,528 |
| 2024/05/16 | 910 | 913 | 903 | 907 | -2 | -0.2% | 32,290 |
| 2024/05/15 | 914 | 916 | 906 | 909 | -9 | -1% | 4,047 |
| 2024/05/14 | 919 | 922 | 916 | 918 | ±0 | ±0% | 11,475 |
| 2024/05/13 | 913 | 918 | 911 | 918 | +6 | +0.7% | 3,027 |
| 2024/05/10 | 920 | 922 | 907 | 912 | -10 | -1.1% | 2,916 |
| 2024/05/09 | 924 | 926 | 920 | 922 | ±0 | ±0% | 11,283 |
| 2024/05/08 | 925 | 926 | 920 | 922 | -2 | -0.2% | 3,803 |
| 2024/05/07 | 925 | 927 | 920 | 924 | +4 | +0.4% | 2,463 |
| 2024/05/02 | 913 | 924 | 913 | 920 | +6 | +0.7% | 25,764 |
| 2024/05/01 | 916 | 916 | 907 | 914 | -1 | -0.1% | 668 |
| 2024/04/30 | 915 | 915 | 911 | 915 | +4 | +0.4% | 11,166 |
| 2024/04/26 | 903 | 911 | 901 | 911 | +1 | +0.1% | 40,350 |
| 2024/04/25 | 912 | 912 | 906 | 910 | +2 | +0.2% | 3,152 |
| 2024/04/24 | 907 | 909 | 904 | 908 | -1 | -0.1% | 1,059 |
| 2024/04/23 | 914 | 918 | 884 | 909 | -10 | -1.1% | 12,596 |
| 2024/04/22 | 897 | 921 | 897 | 919 | +12 | +1.3% | 21,236 |
| 2024/04/19 | 904 | 907 | 897 | 907 | +3 | +0.3% | 7,561 |
| 2024/04/18 | 913 | 913 | 904 | 904 | -6 | -0.7% | 1,782 |
| 2024/04/17 | 902 | 916 | 901 | 910 | +11 | +1.2% | 8,330 |
| 2024/04/16 | 891 | 905 | 887 | 899 | +8 | +0.9% | 60,843 |
| 2024/04/15 | 891 | 893 | 887 | 891 | -5 | -0.6% | 9,217 |
101～
150
件表示中 / 1040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
