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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 910 | 910 | 890 | 896 | -12 | -1.3% | 66,031 |
| 2024/04/11 | 900 | 908 | 895 | 908 | +3 | +0.3% | 93,241 |
| 2024/04/10 | 912 | 916 | 902 | 905 | -6 | -0.7% | 41,863 |
| 2024/04/09 | 903 | 912 | 901 | 911 | +9 | +1% | 2,972 |
| 2024/04/08 | 889 | 903 | 884 | 902 | +17 | +1.9% | 15,420 |
| 2024/04/05 | 885 | 890 | 881 | 885 | -2 | -0.2% | 3,783 |
| 2024/04/04 | 886 | 888 | 883 | 887 | +1 | +0.1% | 15,407 |
| 2024/04/03 | 893 | 893 | 880 | 886 | -7 | -0.8% | 26,463 |
| 2024/04/02 | 904 | 905 | 888 | 893 | -11 | -1.2% | 32,167 |
| 2024/04/01 | 913 | 916 | 901 | 904 | -7 | -0.8% | 81,065 |
| 2024/03/29 | 913 | 916 | 906 | 911 | -1 | -0.1% | 108,482 |
| 2024/03/28 | 922 | 923 | 910 | 912 | -9 | -1% | 17,574 |
| 2024/03/27 | 920 | 928 | 918 | 921 | ±0 | ±0% | 10,578 |
| 2024/03/26 | 928 | 928 | 919 | 921 | -7 | -0.8% | 3,630 |
| 2024/03/25 | 930 | 933 | 925 | 928 | ±0 | ±0% | 40,984 |
| 2024/03/22 | 924 | 928 | 917 | 928 | +10 | +1.1% | 14,541 |
| 2024/03/21 | 908 | 918 | 906 | 918 | +10 | +1.1% | 31,365 |
| 2024/03/19 | 873 | 910 | 873 | 908 | +34 | +3.9% | 171,542 |
| 2024/03/18 | 884 | 884 | 867 | 874 | -1 | -0.1% | 18,581 |
| 2024/03/15 | 860 | 885 | 860 | 875 | +20 | +2.3% | 27,331 |
| 2024/03/14 | 840 | 855 | 840 | 855 | +16 | +1.9% | 74,096 |
| 2024/03/13 | 855 | 855 | 836 | 839 | -8 | -0.9% | 22,124 |
| 2024/03/12 | 857 | 857 | 845 | 847 | -5 | -0.6% | 10,397 |
| 2024/03/11 | 861 | 861 | 848 | 852 | ±0 | ±0% | 13,958 |
| 2024/03/08 | 857 | 862 | 850 | 852 | -4 | -0.5% | 9,808 |
| 2024/03/07 | 869 | 875 | 854 | 856 | -13 | -1.5% | 16,711 |
| 2024/03/06 | 865 | 874 | 864 | 869 | +10 | +1.2% | 59,835 |
| 2024/03/05 | 868 | 868 | 856 | 859 | ±0 | ±0% | 4,760 |
| 2024/03/04 | 851 | 865 | 851 | 859 | +12 | +1.4% | 45,812 |
| 2024/03/01 | 862 | 862 | 845 | 847 | -8 | -0.9% | 6,914 |
| 2024/02/29 | 865 | 865 | 846 | 855 | -8 | -0.9% | 14,205 |
| 2024/02/28 | 857 | 863 | 855 | 863 | +6 | +0.7% | 131,756 |
| 2024/02/27 | 860 | 860 | 853 | 857 | ±0 | ±0% | 7,786 |
| 2024/02/26 | 850 | 859 | 848 | 857 | +15 | +1.8% | 46,748 |
| 2024/02/22 | 860 | 860 | 833 | 842 | -7 | -0.8% | 31,582 |
| 2024/02/21 | 851 | 854 | 842 | 849 | -4 | -0.5% | 121,579 |
| 2024/02/20 | 856 | 863 | 852 | 853 | -3 | -0.4% | 17,567 |
| 2024/02/19 | 873 | 873 | 853 | 856 | -14 | -1.6% | 41,478 |
| 2024/02/16 | 876 | 876 | 865 | 870 | -7 | -0.8% | 31,298 |
| 2024/02/15 | 886 | 887 | 873 | 877 | -8 | -0.9% | 137,038 |
| 2024/02/14 | 892 | 892 | 884 | 885 | -5 | -0.6% | 11,717 |
| 2024/02/13 | 899 | 899 | 888 | 890 | -5 | -0.6% | 69,204 |
| 2024/02/09 | 898 | 903 | 894 | 895 | -3 | -0.3% | 8,886 |
| 2024/02/08 | 900 | 902 | 897 | 898 | +3 | +0.3% | 1,925 |
| 2024/02/07 | 905 | 905 | 893 | 895 | -6 | -0.7% | 8,282 |
| 2024/02/06 | 912 | 912 | 897 | 901 | -6 | -0.7% | 63,137 |
| 2024/02/05 | 906 | 914 | 904 | 907 | +3 | +0.3% | 17,106 |
| 2024/02/02 | 900 | 904 | 899 | 904 | +10 | +1.1% | 4,393 |
| 2024/02/01 | 903 | 903 | 890 | 894 | -14 | -1.5% | 61,754 |
| 2024/01/31 | 915 | 915 | 904 | 908 | -6 | -0.7% | 25,177 |
151～
200
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
