グローバルＸ ロジスティクス・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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,124 | 1,125 | 1,097 | 1,098 | -28 | -2.5% | 1,622 |
| 2025/05/21 | 1,133 | 1,133 | 1,125 | 1,126 | -14 | -1.2% | 119 |
| 2025/05/20 | 1,129 | 1,146 | 1,129 | 1,140 | +12 | +1.1% | 5,811 |
| 2025/05/19 | 1,160 | 1,160 | 1,128 | 1,128 | -8 | -0.7% | 65 |
| 2025/05/16 | 1,121 | 1,136 | 1,121 | 1,136 | +16 | +1.4% | 56 |
| 2025/05/15 | 1,174 | 1,174 | 1,120 | 1,120 | -24 | -2.1% | 15,424 |
| 2025/05/14 | 1,152 | 1,152 | 1,143 | 1,144 | -10 | -0.9% | 18 |
| 2025/05/13 | 1,145 | 1,165 | 1,145 | 1,154 | +22 | +1.9% | 479 |
| 2025/05/12 | 1,133 | 1,133 | 1,130 | 1,132 | +28 | +2.5% | 34 |
| 2025/05/09 | 1,100 | 1,109 | 1,100 | 1,104 | +5 | +0.5% | 3,613 |
| 2025/05/08 | 1,096 | 1,099 | 1,094 | 1,099 | +4 | +0.4% | 12 |
| 2025/05/07 | 1,113 | 1,113 | 1,091 | 1,095 | -18 | -1.6% | 534 |
| 2025/05/02 | 1,111 | 1,116 | 1,101 | 1,113 | +29 | +2.7% | 1,118 |
| 2025/05/01 | 1,111 | 1,111 | 1,080 | 1,084 | -8 | -0.7% | 32 |
| 2025/04/30 | 1,091 | 1,092 | 1,085 | 1,092 | +4 | +0.4% | 10,094 |
| 2025/04/28 | 1,111 | 1,111 | 1,086 | 1,088 | -10 | -0.9% | 1,759 |
| 2025/04/25 | 1,081 | 1,100 | 1,081 | 1,098 | +18 | +1.7% | 59 |
| 2025/04/24 | 1,109 | 1,109 | 1,078 | 1,080 | +1 | +0.1% | 14 |
| 2025/04/23 | 1,063 | 1,079 | 1,063 | 1,079 | +31 | +3% | 9 |
| 2025/04/22 | 1,082 | 1,082 | 1,048 | 1,048 | -16 | -1.5% | 78 |
| 2025/04/21 | 1,085 | 1,085 | 1,063 | 1,064 | -24 | -2.2% | 122 |
| 2025/04/18 | 1,090 | 1,090 | 1,080 | 1,088 | +19 | +1.8% | 57 |
| 2025/04/17 | 1,067 | 1,072 | 1,065 | 1,069 | +15 | +1.4% | 56 |
| 2025/04/16 | 1,057 | 1,089 | 1,054 | 1,054 | -2 | -0.2% | 338 |
| 2025/04/15 | 1,075 | 1,075 | 1,056 | 1,056 | +11 | +1.1% | 50 |
| 2025/04/14 | 1,093 | 1,093 | 1,039 | 1,045 | +12 | +1.2% | 22 |
| 2025/04/11 | 1,021 | 1,033 | 1,010 | 1,033 | -37 | -3.5% | 169 |
| 2025/04/10 | 1,040 | 1,093 | 1,039 | 1,070 | +100 | +10.3% | 205 |
| 2025/04/09 | 1,046 | 1,046 | 956 | 970 | -78 | -7.4% | 2,918 |
| 2025/04/08 | 1,079 | 1,079 | 1,040 | 1,048 | -1 | -0.1% | 312 |
| 2025/04/07 | 1,110 | 1,110 | 1,032 | 1,049 | -65 | -5.8% | 1,192 |
| 2025/04/04 | 1,166 | 1,166 | 1,108 | 1,114 | -57 | -4.9% | 1,787 |
| 2025/04/03 | 1,174 | 1,180 | 1,165 | 1,171 | -40 | -3.3% | 287 |
| 2025/04/02 | 1,207 | 1,212 | 1,207 | 1,211 | +4 | +0.3% | 56 |
| 2025/04/01 | 1,220 | 1,220 | 1,199 | 1,207 | -9 | -0.7% | 152 |
| 2025/03/31 | 1,202 | 1,216 | 1,192 | 1,216 | -9 | -0.7% | 1,166 |
| 2025/03/28 | 1,230 | 1,230 | 1,225 | 1,225 | -4 | -0.3% | 7 |
| 2025/03/27 | 1,220 | 1,229 | 1,220 | 1,229 | +9 | +0.7% | 8 |
| 2025/03/26 | 1,228 | 1,228 | 1,220 | 1,220 | -11 | -0.9% | 36 |
| 2025/03/25 | 1,213 | 1,234 | 1,213 | 1,231 | +19 | +1.6% | 849 |
| 2025/03/24 | 1,220 | 1,220 | 1,212 | 1,212 | -21 | -1.7% | 2,058 |
| 2025/03/21 | 1,237 | 1,237 | 1,228 | 1,233 | -4 | -0.3% | 51 |
| 2025/03/19 | 1,248 | 1,248 | 1,229 | 1,237 | -10 | -0.8% | 74 |
| 2025/03/18 | 1,226 | 1,247 | 1,226 | 1,247 | +33 | +2.7% | 294 |
| 2025/03/17 | 1,216 | 1,216 | 1,212 | 1,214 | +18 | +1.5% | 79 |
| 2025/03/14 | 1,202 | 1,204 | 1,196 | 1,196 | -25 | -2% | 855 |
| 2025/03/13 | 1,210 | 1,227 | 1,210 | 1,221 | -4 | -0.3% | 20 |
| 2025/03/12 | 1,219 | 1,225 | 1,219 | 1,225 | +1 | +0.1% | 22 |
| 2025/03/11 | 1,220 | 1,226 | 1,209 | 1,224 | -12 | -1% | 133 |
| 2025/03/10 | 1,227 | 1,237 | 1,227 | 1,236 | +3 | +0.2% | 2,260 |
1～
50
件表示中 / 646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
