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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,172 | 1,175 | 1,165 | 1,165 | -7 | -0.6% | 7,892 |
| 2025/08/21 | 1,182 | 1,186 | 1,172 | 1,172 | -16 | -1.3% | 1,040 |
| 2025/08/20 | 1,176 | 1,191 | 1,176 | 1,188 | +24 | +2.1% | 1,363 |
| 2025/08/19 | 1,175 | 1,175 | 1,163 | 1,164 | -12 | -1% | 157 |
| 2025/08/18 | 1,172 | 1,176 | 1,170 | 1,176 | +7 | +0.6% | 872 |
| 2025/08/15 | 1,168 | 1,171 | 1,168 | 1,169 | +2 | +0.2% | 16 |
| 2025/08/14 | 1,161 | 1,169 | 1,161 | 1,167 | +1 | +0.1% | 431 |
| 2025/08/13 | 1,155 | 1,168 | 1,155 | 1,166 | +11 | +1% | 40 |
| 2025/08/12 | 1,152 | 1,159 | 1,152 | 1,155 | -15 | -1.3% | 27,660 |
| 2025/08/08 | 1,169 | 1,170 | 1,168 | 1,170 | +4 | +0.3% | 40 |
| 2025/08/07 | 1,163 | 1,175 | 1,163 | 1,166 | -11 | -0.9% | 271 |
| 2025/08/06 | 1,158 | 1,177 | 1,158 | 1,177 | +20 | +1.7% | 30 |
| 2025/08/05 | 1,148 | 1,157 | 1,148 | 1,157 | +11 | +1% | 231 |
| 2025/08/04 | 1,175 | 1,175 | 1,146 | 1,146 | -29 | -2.5% | 295 |
| 2025/08/01 | 1,190 | 1,190 | 1,175 | 1,175 | -5 | -0.4% | 40 |
| 2025/07/31 | 1,184 | 1,184 | 1,179 | 1,180 | -11 | -0.9% | 26 |
| 2025/07/30 | 1,185 | 1,192 | 1,185 | 1,191 | +15 | +1.3% | 6 |
| 2025/07/29 | 1,177 | 1,178 | 1,172 | 1,176 | -16 | -1.3% | 110 |
| 2025/07/28 | 1,189 | 1,192 | 1,189 | 1,192 | +12 | +1% | 118 |
| 2025/07/25 | 1,188 | 1,188 | 1,180 | 1,180 | -7 | -0.6% | 397 |
| 2025/07/24 | 1,192 | 1,192 | 1,183 | 1,187 | -8 | -0.7% | 69 |
| 2025/07/23 | 1,189 | 1,195 | 1,189 | 1,195 | +5 | +0.4% | 198 |
| 2025/07/22 | 1,178 | 1,190 | 1,178 | 1,190 | +16 | +1.4% | 157 |
| 2025/07/18 | 1,178 | 1,178 | 1,169 | 1,174 | -2 | -0.2% | 25 |
| 2025/07/17 | 1,178 | 1,178 | 1,173 | 1,176 | +3 | +0.3% | 146 |
| 2025/07/16 | 1,178 | 1,179 | 1,173 | 1,173 | -2 | -0.2% | 203 |
| 2025/07/15 | 1,173 | 1,178 | 1,173 | 1,175 | +2 | +0.2% | 1,304 |
| 2025/07/14 | 1,173 | 1,173 | 1,173 | 1,173 | +9 | +0.8% | 15 |
| 2025/07/11 | 1,167 | 1,169 | 1,164 | 1,164 | +4 | +0.3% | 20 |
| 2025/07/10 | 1,151 | 1,160 | 1,151 | 1,160 | -2 | -0.2% | 59 |
| 2025/07/09 | 1,168 | 1,168 | 1,153 | 1,162 | ±0 | ±0% | 2,289 |
| 2025/07/08 | 1,169 | 1,171 | 1,162 | 1,162 | -2 | -0.2% | 6,058 |
| 2025/07/07 | 1,180 | 1,181 | 1,164 | 1,164 | -1 | -0.1% | 80 |
| 2025/07/04 | 1,178 | 1,178 | 1,165 | 1,165 | +6 | +0.5% | 23 |
| 2025/07/03 | 1,162 | 1,162 | 1,158 | 1,159 | +15 | +1.3% | 3,685 |
| 2025/07/02 | 1,144 | 1,144 | 1,144 | 1,144 | +1 | +0.1% | 2 |
| 2025/07/01 | 1,186 | 1,186 | 1,136 | 1,143 | -7 | -0.6% | 651 |
| 2025/06/30 | 1,170 | 1,170 | 1,144 | 1,150 | +5 | +0.4% | 225 |
| 2025/06/27 | 1,191 | 1,196 | 1,145 | 1,145 | -47 | -3.9% | 1,350 |
| 2025/06/26 | 1,182 | 1,192 | 1,141 | 1,192 | +24 | +2.1% | 687 |
| 2025/06/25 | 1,178 | 1,178 | 1,168 | 1,168 | -11 | -0.9% | 121 |
| 2025/06/24 | 1,191 | 1,191 | 1,169 | 1,179 | +18 | +1.6% | 64 |
| 2025/06/23 | 1,149 | 1,161 | 1,149 | 1,161 | +4 | +0.3% | 151 |
| 2025/06/20 | 1,153 | 1,157 | 1,151 | 1,157 | +8 | +0.7% | 27 |
| 2025/06/19 | 1,182 | 1,182 | 1,149 | 1,149 | -5 | -0.4% | 29 |
| 2025/06/18 | 1,147 | 1,154 | 1,147 | 1,154 | +8 | +0.7% | 15 |
| 2025/06/17 | 1,149 | 1,157 | 1,145 | 1,146 | -2 | -0.2% | 873 |
| 2025/06/16 | 1,175 | 1,175 | 1,148 | 1,148 | +3 | +0.3% | 279 |
| 2025/06/13 | 1,152 | 1,152 | 1,135 | 1,145 | -6 | -0.5% | 406 |
| 2025/06/12 | 1,175 | 1,175 | 1,151 | 1,151 | -24 | -2% | 57 |
1～
50
件表示中 / 710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
