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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,357 | 1,357 | 1,330 | 1,341 | +2 | +0.1% | 277 |
| 2024/04/11 | 1,340 | 1,340 | 1,320 | 1,339 | -29 | -2.1% | 248 |
| 2024/04/10 | 1,370 | 1,370 | 1,368 | 1,368 | +18 | +1.3% | 161 |
| 2024/04/09 | 1,343 | 1,361 | 1,343 | 1,350 | +8 | +0.6% | 129 |
| 2024/04/08 | 1,343 | 1,343 | 1,335 | 1,342 | -3 | -0.2% | 311 |
| 2024/04/05 | 1,339 | 1,345 | 1,339 | 1,345 | -2 | -0.1% | 224 |
| 2024/04/04 | 1,341 | 1,359 | 1,340 | 1,347 | +7 | +0.5% | 1,651 |
| 2024/04/03 | 1,350 | 1,370 | 1,340 | 1,340 | -30 | -2.2% | 251 |
| 2024/04/02 | 1,375 | 1,375 | 1,369 | 1,370 | -25 | -1.8% | 163 |
| 2024/04/01 | 1,422 | 1,422 | 1,392 | 1,395 | +4 | +0.3% | 60 |
| 2024/03/29 | 1,377 | 1,391 | 1,377 | 1,391 | +20 | +1.5% | 707 |
| 2024/03/28 | 1,367 | 1,371 | 1,367 | 1,371 | +13 | +1% | 20 |
| 2024/03/27 | 1,372 | 1,372 | 1,358 | 1,358 | -9 | -0.7% | 108 |
| 2024/03/26 | 1,376 | 1,376 | 1,358 | 1,367 | +9 | +0.7% | 85 |
| 2024/03/25 | 1,370 | 1,370 | 1,347 | 1,358 | -8 | -0.6% | 43 |
| 2024/03/22 | 1,344 | 1,369 | 1,344 | 1,366 | +29 | +2.2% | 59 |
| 2024/03/21 | 1,329 | 1,363 | 1,329 | 1,337 | +30 | +2.3% | 521 |
| 2024/03/19 | 1,310 | 1,316 | 1,303 | 1,307 | -3 | -0.2% | 497 |
| 2024/03/18 | 1,320 | 1,320 | 1,307 | 1,310 | -10 | -0.8% | 104 |
| 2024/03/15 | 1,323 | 1,323 | 1,319 | 1,320 | -15 | -1.1% | 152 |
| 2024/03/14 | 1,333 | 1,335 | 1,320 | 1,335 | +2 | +0.2% | 126 |
| 2024/03/13 | 1,328 | 1,350 | 1,314 | 1,333 | +2 | +0.2% | 13 |
| 2024/03/12 | 1,341 | 1,341 | 1,308 | 1,331 | +20 | +1.5% | 61 |
| 2024/03/11 | 1,344 | 1,344 | 1,311 | 1,311 | -20 | -1.5% | 36 |
| 2024/03/08 | 1,341 | 1,341 | 1,315 | 1,331 | -1 | -0.1% | 14 |
| 2024/03/07 | 1,345 | 1,345 | 1,325 | 1,332 | +1 | +0.1% | 1,409 |
| 2024/03/06 | 1,343 | 1,343 | 1,323 | 1,331 | -11 | -0.8% | 62 |
| 2024/03/05 | 1,342 | 1,342 | 1,332 | 1,342 | +9 | +0.7% | 1,428 |
| 2024/03/04 | 1,359 | 1,359 | 1,330 | 1,333 | +3 | +0.2% | 28 |
| 2024/03/01 | 1,324 | 1,330 | 1,324 | 1,330 | +6 | +0.5% | 51 |
| 2024/02/29 | 1,303 | 1,325 | 1,303 | 1,324 | +18 | +1.4% | 244 |
| 2024/02/28 | 1,304 | 1,314 | 1,304 | 1,306 | -9 | -0.7% | 121 |
| 2024/02/27 | 1,330 | 1,330 | 1,301 | 1,315 | -12 | -0.9% | 27 |
| 2024/02/26 | 1,350 | 1,350 | 1,313 | 1,327 | +6 | +0.5% | 176 |
| 2024/02/22 | 1,364 | 1,364 | 1,321 | 1,321 | -13 | -1% | 65 |
| 2024/02/21 | 1,356 | 1,356 | 1,334 | 1,334 | +1 | +0.1% | 120 |
| 2024/02/20 | 1,322 | 1,336 | 1,322 | 1,333 | +3 | +0.2% | 16 |
| 2024/02/19 | 1,361 | 1,361 | 1,319 | 1,330 | -13 | -1% | 27 |
| 2024/02/16 | 1,329 | 1,345 | 1,329 | 1,343 | +33 | +2.5% | 187 |
| 2024/02/15 | 1,308 | 1,310 | 1,308 | 1,310 | +11 | +0.8% | 76 |
| 2024/02/14 | 1,301 | 1,301 | 1,284 | 1,299 | -7 | -0.5% | 2,172 |
| 2024/02/13 | 1,324 | 1,324 | 1,295 | 1,306 | -1 | -0.1% | 51 |
| 2024/02/09 | 1,309 | 1,331 | 1,307 | 1,307 | +28 | +2.2% | 58 |
| 2024/02/08 | 1,282 | 1,282 | 1,277 | 1,279 | -15 | -1.2% | 12 |
| 2024/02/07 | 1,280 | 1,294 | 1,280 | 1,294 | +28 | +2.2% | 44 |
| 2024/02/06 | 1,298 | 1,298 | 1,262 | 1,266 | -30 | -2.3% | 1,235 |
| 2024/02/05 | 1,293 | 1,296 | 1,285 | 1,296 | +6 | +0.5% | 223 |
| 2024/02/02 | 1,288 | 1,290 | 1,274 | 1,290 | +32 | +2.5% | 87 |
| 2024/02/01 | 1,244 | 1,260 | 1,244 | 1,258 | -5 | -0.4% | 81 |
| 2024/01/31 | 1,279 | 1,285 | 1,258 | 1,263 | -16 | -1.3% | 358 |
151～
200
件表示中 / 527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
