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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/07 | 1,275 | 1,275 | 1,231 | 1,233 | -40 | -3.1% | 285 |
| 2025/03/06 | 1,269 | 1,275 | 1,269 | 1,273 | +9 | +0.7% | 400 |
| 2025/03/05 | 1,278 | 1,278 | 1,260 | 1,264 | +14 | +1.1% | 124 |
| 2025/03/04 | 1,270 | 1,270 | 1,250 | 1,250 | -20 | -1.6% | 193 |
| 2025/03/03 | 1,280 | 1,280 | 1,270 | 1,270 | +20 | +1.6% | 387 |
| 2025/02/28 | 1,256 | 1,256 | 1,248 | 1,250 | -5 | -0.4% | 861 |
| 2025/02/27 | 1,250 | 1,255 | 1,245 | 1,255 | -3 | -0.2% | 818 |
| 2025/02/26 | 1,256 | 1,258 | 1,254 | 1,258 | +2 | +0.2% | 7 |
| 2025/02/25 | 1,288 | 1,288 | 1,250 | 1,256 | -18 | -1.4% | 99 |
| 2025/02/21 | 1,265 | 1,274 | 1,265 | 1,274 | +10 | +0.8% | 18 |
| 2025/02/20 | 1,289 | 1,289 | 1,261 | 1,264 | -25 | -1.9% | 1,045 |
| 2025/02/19 | 1,330 | 1,330 | 1,284 | 1,289 | -11 | -0.8% | 9,659 |
| 2025/02/18 | 1,309 | 1,309 | 1,285 | 1,300 | +8 | +0.6% | 59 |
| 2025/02/17 | 1,332 | 1,332 | 1,292 | 1,292 | -10 | -0.8% | 869 |
| 2025/02/14 | 1,305 | 1,310 | 1,302 | 1,302 | -8 | -0.6% | 82 |
| 2025/02/13 | 1,313 | 1,313 | 1,310 | 1,310 | -2 | -0.2% | 19 |
| 2025/02/12 | 1,309 | 1,337 | 1,300 | 1,312 | +33 | +2.6% | 954 |
| 2025/02/10 | 1,290 | 1,290 | 1,279 | 1,279 | -9 | -0.7% | 36 |
| 2025/02/07 | 1,296 | 1,321 | 1,285 | 1,288 | ±0 | ±0% | 129 |
| 2025/02/06 | 1,298 | 1,298 | 1,288 | 1,288 | -3 | -0.2% | 3,569 |
| 2025/02/05 | 1,316 | 1,316 | 1,288 | 1,291 | +5 | +0.4% | 1,777 |
| 2025/02/04 | 1,319 | 1,319 | 1,286 | 1,286 | -3 | -0.2% | 2,050 |
| 2025/02/03 | 1,342 | 1,342 | 1,281 | 1,289 | -23 | -1.8% | 14,543 |
| 2025/01/31 | 1,305 | 1,312 | 1,300 | 1,312 | +11 | +0.8% | 27 |
| 2025/01/30 | 1,311 | 1,311 | 1,300 | 1,301 | -18 | -1.4% | 222 |
| 2025/01/29 | 1,348 | 1,348 | 1,315 | 1,319 | +1 | +0.1% | 15,830 |
| 2025/01/28 | 1,324 | 1,342 | 1,311 | 1,318 | -6 | -0.5% | 169 |
| 2025/01/27 | 1,310 | 1,324 | 1,310 | 1,324 | +2 | +0.2% | 4,771 |
| 2025/01/24 | 1,322 | 1,330 | 1,322 | 1,322 | +7 | +0.5% | 120 |
| 2025/01/23 | 1,328 | 1,328 | 1,313 | 1,315 | -13 | -1% | 134 |
| 2025/01/22 | 1,305 | 1,331 | 1,305 | 1,328 | +50 | +3.9% | 1,553 |
1～
50
件表示中 / 615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
