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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,357 | 1,357 | 1,346 | 1,354 | -14 | -1% | 4,328 |
| 2024/08/20 | 1,344 | 1,368 | 1,339 | 1,368 | +25 | +1.9% | 132 |
| 2024/08/19 | 1,383 | 1,383 | 1,343 | 1,343 | -15 | -1.1% | 248 |
| 2024/08/16 | 1,392 | 1,400 | 1,357 | 1,358 | +8 | +0.6% | 165 |
| 2024/08/15 | 1,355 | 1,355 | 1,339 | 1,350 | -4 | -0.3% | 70 |
| 2024/08/14 | 1,342 | 1,355 | 1,331 | 1,354 | +14 | +1% | 1,459 |
| 2024/08/13 | 1,341 | 1,341 | 1,330 | 1,340 | -9 | -0.7% | 1,887 |
| 2024/08/09 | 1,325 | 1,350 | 1,325 | 1,349 | +32 | +2.4% | 253 |
| 2024/08/08 | 1,327 | 1,327 | 1,278 | 1,317 | -27 | -2% | 4,726 |
| 2024/08/07 | 1,315 | 1,351 | 1,297 | 1,344 | +19 | +1.4% | 421 |
| 2024/08/06 | 1,284 | 1,325 | 1,284 | 1,325 | +42 | +3.3% | 39 |
| 2024/08/05 | 1,341 | 1,341 | 1,278 | 1,283 | -117 | -8.4% | 152 |
| 2024/08/02 | 1,394 | 1,400 | 1,371 | 1,400 | -19 | -1.3% | 238 |
| 2024/08/01 | 1,418 | 1,421 | 1,408 | 1,419 | -25 | -1.7% | 2,200 |
| 2024/07/31 | 1,424 | 1,462 | 1,423 | 1,444 | -4 | -0.3% | 4,426 |
| 2024/07/30 | 1,437 | 1,448 | 1,425 | 1,448 | +11 | +0.8% | 42 |
| 2024/07/29 | 1,425 | 1,450 | 1,423 | 1,437 | +17 | +1.2% | 324 |
| 2024/07/26 | 1,425 | 1,425 | 1,410 | 1,420 | +15 | +1.1% | 247 |
| 2024/07/25 | 1,420 | 1,426 | 1,402 | 1,405 | -37 | -2.6% | 2,247 |
| 2024/07/24 | 1,479 | 1,479 | 1,441 | 1,442 | -47 | -3.2% | 197 |
| 2024/07/23 | 1,475 | 1,489 | 1,474 | 1,489 | +14 | +0.9% | 84 |
| 2024/07/22 | 1,489 | 1,489 | 1,475 | 1,475 | -14 | -0.9% | 42 |
| 2024/07/19 | 1,509 | 1,509 | 1,471 | 1,489 | +7 | +0.5% | 1,279 |
| 2024/07/18 | 1,476 | 1,482 | 1,476 | 1,482 | -8 | -0.5% | 125 |
| 2024/07/17 | 1,490 | 1,490 | 1,490 | 1,490 | ±0 | ±0% | 4 |
| 2024/07/16 | 1,480 | 1,490 | 1,480 | 1,490 | +19 | +1.3% | 28 |
| 2024/07/12 | 1,459 | 1,479 | 1,452 | 1,471 | +26 | +1.8% | 2,861 |
| 2024/07/11 | 1,458 | 1,458 | 1,445 | 1,445 | +22 | +1.5% | 2,711 |
| 2024/07/10 | 1,443 | 1,443 | 1,423 | 1,423 | -2 | -0.1% | 10 |
| 2024/07/09 | 1,443 | 1,443 | 1,425 | 1,425 | +2 | +0.1% | 11 |
| 2024/07/08 | 1,429 | 1,429 | 1,419 | 1,423 | -6 | -0.4% | 12 |
| 2024/07/05 | 1,443 | 1,443 | 1,429 | 1,429 | -9 | -0.6% | 3 |
| 2024/07/04 | 1,420 | 1,438 | 1,418 | 1,438 | +18 | +1.3% | 67 |
| 2024/07/03 | 1,400 | 1,420 | 1,400 | 1,420 | +20 | +1.4% | 35 |
| 2024/07/02 | 1,424 | 1,424 | 1,400 | 1,400 | ±0 | ±0% | 34 |
| 2024/07/01 | 1,412 | 1,412 | 1,400 | 1,400 | +18 | +1.3% | 103 |
| 2024/06/28 | 1,368 | 1,399 | 1,368 | 1,382 | +15 | +1.1% | 652 |
| 2024/06/27 | 1,400 | 1,400 | 1,366 | 1,367 | -21 | -1.5% | 65 |
| 2024/06/26 | 1,387 | 1,388 | 1,387 | 1,388 | -12 | -0.9% | 2 |
| 2024/06/25 | 1,398 | 1,400 | 1,386 | 1,400 | +23 | +1.7% | 546 |
| 2024/06/24 | 1,400 | 1,400 | 1,377 | 1,377 | +7 | +0.5% | 139 |
| 2024/06/21 | 1,382 | 1,382 | 1,370 | 1,370 | -12 | -0.9% | 7 |
| 2024/06/20 | 1,398 | 1,398 | 1,370 | 1,382 | -1 | -0.1% | 77 |
| 2024/06/19 | 1,400 | 1,400 | 1,367 | 1,383 | -4 | -0.3% | 163 |
| 2024/06/18 | 1,374 | 1,387 | 1,369 | 1,387 | +13 | +0.9% | 76 |
| 2024/06/17 | 1,389 | 1,389 | 1,374 | 1,374 | -15 | -1.1% | 64 |
| 2024/06/14 | 1,370 | 1,389 | 1,365 | 1,389 | +19 | +1.4% | 74 |
| 2024/06/13 | 1,378 | 1,380 | 1,370 | 1,370 | +2 | +0.1% | 5 |
| 2024/06/12 | 1,362 | 1,368 | 1,347 | 1,368 | +5 | +0.4% | 1,507 |
| 2024/06/11 | 1,385 | 1,385 | 1,351 | 1,363 | -1 | -0.1% | 137 |
151～
200
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
