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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,350 | 1,354 | 1,349 | 1,352 | +15 | +1.1% | 2,060 |
| 2024/11/01 | 1,332 | 1,342 | 1,332 | 1,337 | -32 | -2.3% | 7,100 |
| 2024/10/31 | 1,372 | 1,372 | 1,369 | 1,369 | -2 | -0.1% | 4,023 |
| 2024/10/30 | 1,373 | 1,375 | 1,371 | 1,371 | -4 | -0.3% | 6,518 |
| 2024/10/29 | 1,377 | 1,410 | 1,370 | 1,375 | -5 | -0.4% | 6,420 |
| 2024/10/28 | 1,379 | 1,382 | 1,377 | 1,380 | -29 | -2.1% | 429 |
| 2024/10/25 | 1,379 | 1,409 | 1,379 | 1,409 | +25 | +1.8% | 3,100 |
| 2024/10/24 | 1,384 | 1,384 | 1,384 | 1,384 | +1 | +0.1% | 1 |
| 2024/10/23 | 1,377 | 1,383 | 1,377 | 1,383 | +27 | +2% | 8 |
| 2024/10/22 | 1,383 | 1,383 | 1,355 | 1,356 | -29 | -2.1% | 603 |
| 2024/10/21 | 1,399 | 1,399 | 1,385 | 1,385 | -15 | -1.1% | 722 |
| 2024/10/18 | 1,409 | 1,409 | 1,400 | 1,400 | -10 | -0.7% | 2 |
| 2024/10/17 | 1,392 | 1,432 | 1,392 | 1,410 | +31 | +2.2% | 1,386 |
| 2024/10/16 | 1,379 | 1,379 | 1,379 | 1,379 | -1 | -0.1% | 4 |
| 2024/10/15 | 1,391 | 1,391 | 1,320 | 1,380 | +30 | +2.2% | 85 |
| 2024/10/11 | 1,369 | 1,369 | 1,350 | 1,350 | -11 | -0.8% | 44 |
| 2024/10/10 | 1,352 | 1,376 | 1,345 | 1,361 | -15 | -1.1% | 62 |
| 2024/10/09 | 1,382 | 1,382 | 1,350 | 1,376 | -5 | -0.4% | 17 |
| 2024/10/08 | 1,385 | 1,385 | 1,361 | 1,381 | -5 | -0.4% | 589 |
| 2024/10/07 | 1,385 | 1,400 | 1,385 | 1,386 | +3 | +0.2% | 357 |
| 2024/10/04 | 1,385 | 1,385 | 1,383 | 1,383 | -1 | -0.1% | 6 |
| 2024/10/03 | 1,380 | 1,384 | 1,368 | 1,384 | +1 | +0.1% | 113 |
| 2024/10/02 | 1,362 | 1,383 | 1,352 | 1,383 | -9 | -0.6% | 34 |
| 2024/10/01 | 1,388 | 1,392 | 1,363 | 1,392 | +34 | +2.5% | 53 |
| 2024/09/30 | 1,367 | 1,367 | 1,358 | 1,358 | -16 | -1.2% | 30 |
| 2024/09/27 | 1,365 | 1,403 | 1,364 | 1,374 | -21 | -1.5% | 149 |
| 2024/09/26 | 1,397 | 1,397 | 1,395 | 1,395 | -1 | -0.1% | 3 |
| 2024/09/25 | 1,395 | 1,396 | 1,359 | 1,396 | -4 | -0.3% | 813 |
| 2024/09/24 | 1,421 | 1,421 | 1,375 | 1,400 | +9 | +0.6% | 626 |
| 2024/09/20 | 1,396 | 1,396 | 1,378 | 1,391 | -6 | -0.4% | 129 |
| 2024/09/19 | 1,378 | 1,397 | 1,378 | 1,397 | +47 | +3.5% | 730 |
| 2024/09/18 | 1,352 | 1,355 | 1,350 | 1,350 | -1 | -0.1% | 13 |
| 2024/09/17 | 1,350 | 1,351 | 1,345 | 1,351 | +32 | +2.4% | 14 |
| 2024/09/13 | 1,354 | 1,354 | 1,319 | 1,319 | -22 | -1.6% | 17 |
| 2024/09/12 | 1,344 | 1,360 | 1,341 | 1,341 | -1 | -0.1% | 6 |
| 2024/09/11 | 1,354 | 1,354 | 1,342 | 1,342 | -16 | -1.2% | 39 |
| 2024/09/10 | 1,353 | 1,360 | 1,330 | 1,358 | +30 | +2.3% | 20 |
| 2024/09/09 | 1,330 | 1,332 | 1,328 | 1,328 | -7 | -0.5% | 24 |
| 2024/09/06 | 1,354 | 1,354 | 1,320 | 1,335 | -2 | -0.1% | 756 |
| 2024/09/05 | 1,343 | 1,346 | 1,337 | 1,337 | -23 | -1.7% | 307 |
| 2024/09/04 | 1,353 | 1,360 | 1,350 | 1,360 | +7 | +0.5% | 23 |
| 2024/09/03 | 1,401 | 1,403 | 1,350 | 1,353 | -44 | -3.1% | 278 |
| 2024/09/02 | 1,398 | 1,398 | 1,354 | 1,397 | +29 | +2.1% | 432 |
| 2024/08/30 | 1,367 | 1,368 | 1,360 | 1,368 | -2 | -0.1% | 877 |
| 2024/08/29 | 1,364 | 1,370 | 1,364 | 1,370 | -1 | -0.1% | 1,481 |
| 2024/08/28 | 1,372 | 1,372 | 1,370 | 1,371 | -12 | -0.9% | 5 |
| 2024/08/27 | 1,365 | 1,389 | 1,363 | 1,383 | +19 | +1.4% | 18 |
| 2024/08/26 | 1,360 | 1,364 | 1,359 | 1,364 | +4 | +0.3% | 95 |
| 2024/08/23 | 1,347 | 1,360 | 1,347 | 1,360 | +13 | +1% | 127 |
| 2024/08/22 | 1,347 | 1,347 | 1,347 | 1,347 | -7 | -0.5% | 3 |
101～
150
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
