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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 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 |
| 2025/06/11 | 1,159 | 1,175 | 1,159 | 1,175 | +16 | +1.4% | 6 |
| 2025/06/10 | 1,181 | 1,181 | 1,159 | 1,159 | +8 | +0.7% | 804 |
| 2025/06/09 | 1,164 | 1,164 | 1,147 | 1,151 | +17 | +1.5% | 418 |
| 2025/06/06 | 1,130 | 1,138 | 1,130 | 1,134 | +5 | +0.4% | 108 |
| 2025/06/05 | 1,160 | 1,160 | 1,126 | 1,129 | -1 | -0.1% | 70 |
| 2025/06/04 | 1,130 | 1,130 | 1,130 | 1,130 | +10 | +0.9% | 1 |
| 2025/06/03 | 1,120 | 1,124 | 1,119 | 1,120 | +1 | +0.1% | 725 |
| 2025/06/02 | 1,135 | 1,150 | 1,119 | 1,119 | -5 | -0.4% | 1,840 |
| 2025/05/30 | 1,149 | 1,149 | 1,119 | 1,124 | -26 | -2.3% | 82 |
| 2025/05/29 | 1,141 | 1,150 | 1,141 | 1,150 | +30 | +2.7% | 4 |
| 2025/05/28 | 1,116 | 1,120 | 1,116 | 1,120 | +7 | +0.6% | 45 |
| 2025/05/27 | 1,100 | 1,113 | 1,100 | 1,113 | ±0 | ±0% | 39 |
| 2025/05/26 | 1,105 | 1,113 | 1,105 | 1,113 | +8 | +0.7% | 9 |
| 2025/05/23 | 1,099 | 1,111 | 1,099 | 1,105 | +7 | +0.6% | 2,667 |
| 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 |
1～
50
件表示中 / 678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
