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 |
|---|---|---|---|---|---|---|---|
| 2026/05/20 | 899 | 899 | 887 | 888 | -9 | -1% | 41,153 |
| 2026/05/19 | 890 | 898 | 890 | 897 | +5 | +0.6% | 42,383 |
| 2026/05/18 | 902 | 903 | 888 | 892 | -8 | -0.9% | 19,826 |
| 2026/05/15 | 902 | 909 | 900 | 900 | +1 | +0.1% | 3,535 |
| 2026/05/14 | 908 | 908 | 899 | 899 | -2 | -0.2% | 10,197 |
| 2026/05/13 | 906 | 907 | 901 | 901 | -6 | -0.7% | 10,648 |
| 2026/05/12 | 916 | 916 | 906 | 907 | -8 | -0.9% | 22,551 |
| 2026/05/11 | 922 | 922 | 912 | 915 | -2 | -0.2% | 13,176 |
| 2026/05/08 | 940 | 940 | 914 | 917 | -24 | -2.6% | 26,757 |
| 2026/05/07 | 931 | 941 | 917 | 941 | +16 | +1.7% | 33,755 |
| 2026/05/01 | 932 | 932 | 918 | 925 | +4 | +0.4% | 26,824 |
| 2026/04/30 | 921 | 927 | 916 | 921 | ±0 | ±0% | 84,927 |
| 2026/04/28 | 932 | 933 | 921 | 921 | -9 | -1% | 94,736 |
| 2026/04/27 | 930 | 934 | 928 | 930 | -2 | -0.2% | 1,821 |
| 2026/04/24 | 932 | 933 | 928 | 932 | +3 | +0.3% | 3,644 |
| 2026/04/23 | 936 | 936 | 926 | 929 | -12 | -1.3% | 10,691 |
| 2026/04/22 | 949 | 950 | 941 | 941 | -10 | -1.1% | 5,392 |
| 2026/04/21 | 957 | 957 | 949 | 951 | -2 | -0.2% | 2,600 |
| 2026/04/20 | 962 | 964 | 953 | 953 | -8 | -0.8% | 5,312 |
| 2026/04/17 | 972 | 972 | 958 | 961 | -2 | -0.2% | 2,356 |
| 2026/04/16 | 968 | 968 | 958 | 963 | +6 | +0.6% | 741 |
| 2026/04/15 | 965 | 965 | 957 | 957 | -2 | -0.2% | 1,483 |
| 2026/04/14 | 949 | 962 | 949 | 959 | +17 | +1.8% | 31,491 |
| 2026/04/13 | 940 | 942 | 937 | 942 | +5 | +0.5% | 2,510 |
| 2026/04/10 | 948 | 948 | 937 | 937 | -3 | -0.3% | 1,056 |
| 2026/04/09 | 951 | 954 | 938 | 940 | -9 | -0.9% | 2,891 |
| 2026/04/08 | 941 | 949 | 938 | 949 | +17 | +1.8% | 3,422 |
| 2026/04/07 | 942 | 943 | 932 | 932 | -1 | -0.1% | 3,599 |
| 2026/04/06 | 931 | 935 | 930 | 933 | +2 | +0.2% | 6,515 |
| 2026/04/03 | 922 | 931 | 921 | 931 | +11 | +1.2% | 2,886 |
| 2026/04/02 | 934 | 940 | 920 | 920 | -7 | -0.8% | 20,833 |
| 2026/04/01 | 922 | 927 | 920 | 927 | +17 | +1.9% | 4,843 |
| 2026/03/31 | 920 | 922 | 910 | 910 | -9 | -1% | 42,815 |
| 2026/03/30 | 924 | 930 | 919 | 919 | -20 | -2.1% | 22,293 |
| 2026/03/27 | 941 | 949 | 938 | 939 | +3 | +0.3% | 43,736 |
| 2026/03/26 | 958 | 958 | 936 | 936 | -19 | -2% | 27,990 |
| 2026/03/25 | 951 | 955 | 949 | 955 | +15 | +1.6% | 6,204 |
| 2026/03/24 | 953 | 956 | 940 | 940 | -16 | -1.7% | 33,777 |
| 2026/03/23 | 970 | 970 | 940 | 956 | -8 | -0.8% | 273,211 |
| 2026/03/19 | 975 | 975 | 962 | 964 | -10 | -1% | 100,990 |
| 2026/03/18 | 976 | 976 | 972 | 974 | +4 | +0.4% | 3,027 |
| 2026/03/17 | 969 | 973 | 969 | 970 | +5 | +0.5% | 3,024 |
| 2026/03/16 | 952 | 969 | 952 | 965 | +7 | +0.7% | 37,702 |
| 2026/03/13 | 965 | 966 | 957 | 958 | -4 | -0.4% | 1,888 |
| 2026/03/12 | 973 | 973 | 959 | 962 | -5 | -0.5% | 5,314 |
| 2026/03/11 | 962 | 970 | 958 | 967 | +10 | +1% | 3,613 |
| 2026/03/10 | 971 | 971 | 956 | 957 | -5 | -0.5% | 48,460 |
| 2026/03/09 | 954 | 965 | 950 | 962 | +4 | +0.4% | 34,828 |
| 2026/03/06 | 970 | 972 | 958 | 958 | -15 | -1.5% | 6,920 |
| 2026/03/05 | 965 | 978 | 965 | 973 | +23 | +2.4% | 51,214 |
1～
50
件表示中 / 1400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
