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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,289 | 1,289 | 1,270 | 1,279 | +8 | +0.6% | 162 |
| 2024/01/29 | 1,270 | 1,293 | 1,270 | 1,271 | +4 | +0.3% | 343 |
| 2024/01/26 | 1,263 | 1,267 | 1,256 | 1,267 | +4 | +0.3% | 103 |
| 2024/01/25 | 1,268 | 1,268 | 1,255 | 1,263 | -18 | -1.4% | 2,109 |
| 2024/01/24 | 1,286 | 1,286 | 1,270 | 1,281 | -6 | -0.5% | 4 |
| 2024/01/23 | 1,277 | 1,305 | 1,277 | 1,287 | +10 | +0.8% | 38 |
| 2024/01/22 | 1,252 | 1,277 | 1,252 | 1,277 | +24 | +1.9% | 2,583 |
| 2024/01/19 | 1,255 | 1,255 | 1,250 | 1,253 | -7 | -0.6% | 347 |
| 2024/01/18 | 1,265 | 1,266 | 1,260 | 1,260 | -17 | -1.3% | 1,935 |
| 2024/01/17 | 1,300 | 1,300 | 1,273 | 1,277 | +7 | +0.6% | 244 |
| 2024/01/16 | 1,279 | 1,279 | 1,270 | 1,270 | -9 | -0.7% | 68 |
| 2024/01/15 | 1,292 | 1,292 | 1,265 | 1,279 | +8 | +0.6% | 312 |
| 2024/01/12 | 1,278 | 1,278 | 1,265 | 1,271 | -9 | -0.7% | 2,682 |
| 2024/01/11 | 1,291 | 1,291 | 1,280 | 1,280 | +5 | +0.4% | 104 |
| 2024/01/10 | 1,264 | 1,275 | 1,264 | 1,275 | +10 | +0.8% | 28 |
| 2024/01/09 | 1,278 | 1,278 | 1,265 | 1,265 | +10 | +0.8% | 137 |
| 2024/01/05 | 1,256 | 1,267 | 1,255 | 1,255 | -2 | -0.2% | 126 |
| 2024/01/04 | 1,291 | 1,291 | 1,252 | 1,257 | -37 | -2.9% | 838 |
| 2023/12/29 | 1,287 | 1,294 | 1,280 | 1,294 | +7 | +0.5% | 72 |
| 2023/12/28 | 1,288 | 1,288 | 1,274 | 1,287 | -1 | -0.1% | 97 |
| 2023/12/27 | 1,264 | 1,288 | 1,264 | 1,288 | +24 | +1.9% | 436 |
| 2023/12/26 | 1,255 | 1,264 | 1,255 | 1,264 | +9 | +0.7% | 135 |
| 2023/12/25 | 1,255 | 1,265 | 1,255 | 1,255 | +6 | +0.5% | 42 |
| 2023/12/22 | 1,247 | 1,259 | 1,246 | 1,249 | -2 | -0.2% | 94 |
| 2023/12/21 | 1,269 | 1,269 | 1,248 | 1,251 | -21 | -1.7% | 61 |
| 2023/12/20 | 1,270 | 1,283 | 1,270 | 1,272 | -1 | -0.1% | 263 |
| 2023/12/19 | 1,250 | 1,273 | 1,247 | 1,273 | +11 | +0.9% | 439 |
| 2023/12/18 | 1,280 | 1,280 | 1,250 | 1,262 | -10 | -0.8% | 2,335 |
| 2023/12/15 | 1,260 | 1,275 | 1,260 | 1,272 | +33 | +2.7% | 872 |
| 2023/12/14 | 1,233 | 1,249 | 1,233 | 1,239 | +9 | +0.7% | 71 |
| 2023/12/13 | 1,230 | 1,230 | 1,230 | 1,230 | +18 | +1.5% | 1 |
| 2023/12/12 | 1,200 | 1,212 | 1,200 | 1,212 | +21 | +1.8% | 20 |
| 2023/12/11 | 1,183 | 1,198 | 1,183 | 1,191 | +3 | +0.3% | 110 |
| 2023/12/08 | 1,186 | 1,188 | 1,182 | 1,188 | -12 | -1% | 38 |
| 2023/12/07 | 1,232 | 1,232 | 1,200 | 1,200 | -2 | -0.2% | 22 |
| 2023/12/06 | 1,189 | 1,204 | 1,189 | 1,202 | -11 | -0.9% | 74 |
| 2023/12/05 | 1,245 | 1,245 | 1,206 | 1,213 | -2 | -0.2% | 80 |
| 2023/12/04 | 1,192 | 1,215 | 1,192 | 1,215 | +23 | +1.9% | 65 |
| 2023/12/01 | 1,178 | 1,192 | 1,178 | 1,192 | +21 | +1.8% | 82 |
| 2023/11/30 | 1,162 | 1,171 | 1,162 | 1,171 | -1 | -0.1% | 20 |
| 2023/11/29 | 1,172 | 1,172 | 1,172 | 1,172 | -1 | -0.1% | 10 |
| 2023/11/28 | 1,177 | 1,183 | 1,173 | 1,173 | -9 | -0.8% | 77 |
| 2023/11/27 | 1,200 | 1,200 | 1,177 | 1,182 | -1 | -0.1% | 60 |
| 2023/11/24 | 1,195 | 1,195 | 1,175 | 1,183 | +18 | +1.5% | 62 |
| 2023/11/22 | 1,139 | 1,165 | 1,139 | 1,165 | +20 | +1.7% | 24 |
| 2023/11/21 | 1,170 | 1,170 | 1,145 | 1,145 | -24 | -2.1% | 27 |
| 2023/11/20 | 1,188 | 1,188 | 1,161 | 1,169 | -7 | -0.6% | 84 |
| 2023/11/17 | 1,177 | 1,177 | 1,175 | 1,176 | -4 | -0.3% | 25 |
| 2023/11/16 | 1,212 | 1,212 | 1,180 | 1,180 | -3 | -0.3% | 34 |
| 2023/11/15 | 1,145 | 1,183 | 1,145 | 1,183 | +58 | +5.2% | 354 |
201～
250
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
