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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 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 |
| 2025/05/22 | 825 | 828 | 825 | 828 | -4 | -0.5% | 9,734 |
| 2025/05/21 | 829 | 832 | 826 | 832 | +2 | +0.2% | 25,849 |
| 2025/05/20 | 837 | 837 | 829 | 830 | -8 | -1% | 81,122 |
| 2025/05/19 | 834 | 838 | 831 | 838 | ±0 | ±0% | 2,749 |
| 2025/05/16 | 841 | 844 | 834 | 838 | -3 | -0.4% | 16,869 |
| 2025/05/15 | 839 | 841 | 837 | 841 | -1 | -0.1% | 2,278 |
| 2025/05/14 | 838 | 842 | 834 | 842 | +2 | +0.2% | 5,821 |
| 2025/05/13 | 850 | 850 | 837 | 840 | -11 | -1.3% | 8,164 |
| 2025/05/12 | 845 | 851 | 842 | 851 | +10 | +1.2% | 2,312 |
| 2025/05/09 | 839 | 842 | 837 | 841 | +2 | +0.2% | 17,869 |
| 2025/05/08 | 849 | 849 | 839 | 839 | -9 | -1.1% | 4,239 |
| 2025/05/07 | 855 | 856 | 844 | 848 | -2 | -0.2% | 2,888 |
| 2025/05/02 | 849 | 855 | 847 | 850 | +2 | +0.2% | 6,261 |
| 2025/05/01 | 832 | 848 | 832 | 848 | +13 | +1.6% | 5,518 |
| 2025/04/30 | 837 | 837 | 829 | 835 | +3 | +0.4% | 6,960 |
| 2025/04/28 | 826 | 832 | 826 | 832 | +13 | +1.6% | 2,991 |
| 2025/04/25 | 832 | 833 | 819 | 819 | -11 | -1.3% | 6,275 |
| 2025/04/24 | 834 | 834 | 830 | 830 | -5 | -0.6% | 2,840 |
| 2025/04/23 | 836 | 838 | 833 | 835 | -13 | -1.5% | 8,466 |
| 2025/04/22 | 845 | 850 | 845 | 848 | +2 | +0.2% | 6,971 |
| 2025/04/21 | 843 | 847 | 843 | 846 | -1 | -0.1% | 5,642 |
| 2025/04/18 | 844 | 848 | 842 | 847 | +3 | +0.4% | 39,580 |
| 2025/04/17 | 845 | 846 | 840 | 844 | +3 | +0.4% | 1,496 |
| 2025/04/16 | 841 | 844 | 837 | 841 | ±0 | ±0% | 78,659 |
| 2025/04/15 | 842 | 844 | 836 | 841 | -1 | -0.1% | 9,031 |
| 2025/04/14 | 845 | 850 | 842 | 842 | -1 | -0.1% | 5,678 |
| 2025/04/11 | 831 | 845 | 831 | 843 | +13 | +1.6% | 16,522 |
| 2025/04/10 | 836 | 849 | 829 | 830 | +9 | +1.1% | 35,458 |
| 2025/04/09 | 820 | 827 | 819 | 821 | +4 | +0.5% | 44,035 |
| 2025/04/08 | 830 | 833 | 817 | 817 | ±0 | ±0% | 15,333 |
| 2025/04/07 | 827 | 828 | 806 | 817 | -21 | -2.5% | 70,430 |
| 2025/04/04 | 834 | 838 | 831 | 838 | -1 | -0.1% | 8,225 |
| 2025/04/03 | 831 | 839 | 825 | 839 | +5 | +0.6% | 3,803 |
| 2025/04/02 | 844 | 845 | 832 | 834 | -8 | -1% | 3,718 |
| 2025/04/01 | 850 | 850 | 839 | 842 | +2 | +0.2% | 461 |
| 2025/03/31 | 847 | 848 | 839 | 840 | -9 | -1.1% | 1,780 |
| 2025/03/28 | 850 | 851 | 847 | 849 | -3 | -0.4% | 10,135 |
1～
50
件表示中 / 1172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
