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 |
|---|---|---|---|---|---|---|---|
| 2026/11/10 | 843 | 843 | 819 | 824 | -4 | -0.5% | 44,725 |
| 2026/11/09 | 818 | 834 | 818 | 828 | +10 | +1.2% | 193,052 |
| 2026/11/06 | 840 | 840 | 810 | 818 | -19 | -2.3% | 9,603 |
| 2026/11/05 | 809 | 838 | 809 | 837 | +26 | +3.2% | 484,013 |
| 2026/11/04 | 817 | 817 | 809 | 811 | -2 | -0.2% | 7,049 |
| 2026/11/02 | 810 | 816 | 810 | 813 | -4 | -0.5% | 13,516 |
| 2026/10/30 | 809 | 817 | 809 | 817 | +8 | +1% | 15,230 |
| 2026/10/29 | 814 | 816 | 806 | 809 | -2 | -0.2% | 12,980 |
| 2026/10/28 | 824 | 825 | 811 | 811 | -19 | -2.3% | 4,138 |
| 2026/10/27 | 835 | 835 | 825 | 830 | -2 | -0.2% | 2,583 |
| 2026/10/26 | 823 | 832 | 819 | 832 | +10 | +1.2% | 5,983 |
| 2026/10/23 | 812 | 824 | 808 | 822 | +11 | +1.4% | 8,301 |
| 2026/10/22 | 813 | 813 | 805 | 811 | -16 | -1.9% | 33,068 |
| 2026/10/21 | 822 | 827 | 821 | 827 | +5 | +0.6% | 6,858 |
| 2026/10/20 | 833 | 833 | 818 | 822 | -9 | -1.1% | 10,505 |
| 2026/10/19 | 834 | 834 | 825 | 831 | -3 | -0.4% | 4,062 |
| 2026/10/16 | 833 | 837 | 830 | 834 | +4 | +0.5% | 5,353 |
| 2026/10/15 | 824 | 831 | 820 | 830 | +2 | +0.2% | 57,248 |
| 2026/10/14 | 835 | 835 | 824 | 828 | -4 | -0.5% | 25,095 |
| 2026/10/13 | 830 | 834 | 828 | 832 | +4 | +0.5% | 63,494 |
| 2026/10/09 | 824 | 834 | 824 | 828 | +4 | +0.5% | 79,150 |
| 2026/10/08 | 828 | 831 | 821 | 824 | -10 | -1.2% | 241,602 |
| 2026/10/07 | 843 | 843 | 830 | 834 | +4 | +0.5% | 242,160 |
| 2026/10/06 | 828 | 835 | 824 | 830 | +1 | +0.1% | 4,080 |
| 2026/10/05 | 838 | 840 | 826 | 829 | -9 | -1.1% | 10,359 |
| 2026/10/02 | 851 | 851 | 836 | 838 | -13 | -1.5% | 7,743 |
| 2026/10/01 | 853 | 856 | 848 | 851 | -1 | -0.1% | 3,031 |
| 2026/09/30 | 854 | 856 | 850 | 852 | -2 | -0.2% | 4,779 |
| 2026/09/29 | 866 | 866 | 852 | 854 | -10 | -1.2% | 45,333 |
| 2026/09/28 | 863 | 865 | 862 | 864 | +1 | +0.1% | 45,199 |
| 2026/09/25 | 874 | 874 | 863 | 863 | -4 | -0.5% | 3,418 |
| 2026/09/24 | 860 | 870 | 860 | 867 | +1 | +0.1% | 317,704 |
| 2026/09/18 | 868 | 872 | 864 | 866 | -4 | -0.5% | 5,942 |
| 2026/09/17 | 874 | 874 | 869 | 870 | +1 | +0.1% | 2,297 |
| 2026/09/16 | 873 | 874 | 869 | 869 | -2 | -0.2% | 1,760 |
| 2026/09/15 | 876 | 876 | 867 | 871 | -3 | -0.3% | 7,839 |
| 2026/09/14 | 866 | 877 | 866 | 874 | +4 | +0.5% | 4,822 |
| 2026/09/11 | 884 | 884 | 868 | 870 | -10 | -1.1% | 3,589 |
| 2026/09/10 | 876 | 880 | 872 | 880 | +6 | +0.7% | 1,564 |
| 2026/09/09 | 872 | 875 | 870 | 874 | +1 | +0.1% | 183,369 |
| 2026/09/08 | 875 | 878 | 870 | 873 | -4 | -0.5% | 181,820 |
| 2026/09/07 | 887 | 887 | 875 | 877 | -9 | -1% | 5,929 |
| 2026/09/04 | 886 | 886 | 882 | 886 | +1 | +0.1% | 180,611 |
| 2026/09/03 | 893 | 893 | 884 | 885 | -3 | -0.3% | 10,106 |
| 2026/09/02 | 888 | 890 | 884 | 888 | ±0 | ±0% | 180,836 |
| 2026/09/01 | 886 | 888 | 883 | 888 | ±0 | ±0% | 260,200 |
| 2026/08/31 | 884 | 891 | 884 | 888 | +4 | +0.5% | 81,187 |
| 2026/08/28 | 897 | 897 | 884 | 884 | -10 | -1.1% | 6,026 |
| 2026/08/27 | 895 | 900 | 892 | 894 | -1 | -0.1% | 4,748 |
| 2026/08/26 | 899 | 899 | 893 | 895 | -1 | -0.1% | 1,712 |
1～
50
件表示中 / 1517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
