グローバルＸ ロジスティクス・Ｊ－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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 879 | 887 | 878 | 887 | +4 | +0.5% | 3,941 |
| 2025/07/31 | 883 | 884 | 879 | 883 | -2 | -0.2% | 17,564 |
| 2025/07/30 | 871 | 885 | 871 | 885 | +14 | +1.6% | 12,831 |
| 2025/07/29 | 865 | 871 | 862 | 871 | +5 | +0.6% | 1,309 |
| 2025/07/28 | 862 | 871 | 858 | 866 | +6 | +0.7% | 5,745 |
| 2025/07/25 | 855 | 860 | 855 | 860 | +4 | +0.5% | 18,009 |
| 2025/07/24 | 857 | 860 | 856 | 856 | ±0 | ±0% | 28,922 |
| 2025/07/23 | 858 | 860 | 856 | 856 | -1 | -0.1% | 10,700 |
| 2025/07/22 | 860 | 860 | 853 | 857 | +2 | +0.2% | 915 |
| 2025/07/18 | 861 | 861 | 855 | 855 | -6 | -0.7% | 23,996 |
| 2025/07/17 | 861 | 861 | 857 | 861 | +2 | +0.2% | 580 |
| 2025/07/16 | 862 | 862 | 858 | 859 | -2 | -0.2% | 668 |
| 2025/07/15 | 861 | 862 | 856 | 861 | -1 | -0.1% | 1,051 |
| 2025/07/14 | 847 | 862 | 847 | 862 | +4 | +0.5% | 5,538 |
| 2025/07/11 | 854 | 858 | 854 | 858 | +4 | +0.5% | 4,017 |
| 2025/07/10 | 852 | 854 | 851 | 854 | -1 | -0.1% | 4,957 |
| 2025/07/09 | 859 | 860 | 855 | 855 | -5 | -0.6% | 11,943 |
| 2025/07/08 | 867 | 867 | 859 | 860 | -7 | -0.8% | 2,408 |
| 2025/07/07 | 863 | 867 | 861 | 867 | +5 | +0.6% | 2,890 |
| 2025/07/04 | 858 | 862 | 858 | 862 | ±0 | ±0% | 684 |
| 2025/07/03 | 862 | 862 | 858 | 862 | +4 | +0.5% | 4,647 |
| 2025/07/02 | 855 | 860 | 853 | 858 | +3 | +0.4% | 37,649 |
| 2025/07/01 | 853 | 857 | 853 | 855 | -3 | -0.3% | 8,979 |
| 2025/06/30 | 864 | 868 | 858 | 858 | -6 | -0.7% | 38,797 |
| 2025/06/27 | 866 | 867 | 862 | 864 | -2 | -0.2% | 56,252 |
| 2025/06/26 | 865 | 866 | 858 | 866 | +2 | +0.2% | 25,142 |
| 2025/06/25 | 866 | 866 | 863 | 864 | -1 | -0.1% | 31,145 |
| 2025/06/24 | 859 | 865 | 859 | 865 | +4 | +0.5% | 7,032 |
| 2025/06/23 | 854 | 861 | 851 | 861 | -3 | -0.3% | 6,624 |
| 2025/06/20 | 859 | 864 | 855 | 864 | +2 | +0.2% | 22,511 |
| 2025/06/19 | 864 | 864 | 859 | 862 | -2 | -0.2% | 1,763 |
| 2025/06/18 | 863 | 866 | 861 | 864 | ±0 | ±0% | 2,970 |
| 2025/06/17 | 857 | 864 | 854 | 864 | +6 | +0.7% | 872 |
| 2025/06/16 | 860 | 867 | 854 | 858 | ±0 | ±0% | 83,695 |
| 2025/06/13 | 854 | 860 | 850 | 858 | +7 | +0.8% | 1,996 |
| 2025/06/12 | 852 | 854 | 850 | 851 | -1 | -0.1% | 12,946 |
| 2025/06/11 | 846 | 852 | 843 | 852 | +7 | +0.8% | 3,423 |
| 2025/06/10 | 840 | 845 | 840 | 845 | +5 | +0.6% | 3,935 |
| 2025/06/09 | 845 | 845 | 840 | 840 | -3 | -0.4% | 5,125 |
| 2025/06/06 | 840 | 845 | 840 | 843 | +1 | +0.1% | 527 |
| 2025/06/05 | 842 | 842 | 840 | 842 | +1 | +0.1% | 2,103 |
| 2025/06/04 | 846 | 846 | 841 | 841 | -1 | -0.1% | 594 |
| 2025/06/03 | 844 | 845 | 839 | 842 | ±0 | ±0% | 737 |
| 2025/06/02 | 843 | 843 | 839 | 842 | +1 | +0.1% | 23,222 |
| 2025/05/30 | 843 | 843 | 839 | 841 | ±0 | ±0% | 410 |
| 2025/05/29 | 844 | 844 | 839 | 841 | ±0 | ±0% | 10,278 |
| 2025/05/28 | 835 | 843 | 835 | 841 | +7 | +0.8% | 7,217 |
| 2025/05/27 | 832 | 837 | 832 | 834 | -2 | -0.2% | 2,621 |
| 2025/05/26 | 831 | 836 | 831 | 836 | +5 | +0.6% | 3,493 |
| 2025/05/23 | 831 | 831 | 828 | 831 | +3 | +0.4% | 1,342 |
1～
50
件表示中 / 1209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
