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 |
|---|---|---|---|---|---|---|---|
| 2022/02/10 | 1,113 | 1,123 | 1,103 | 1,114 | +1 | +0.1% | 3,205 |
| 2022/02/09 | 1,105 | 1,115 | 1,078 | 1,113 | +21 | +1.9% | 85,257 |
| 2022/02/08 | 1,110 | 1,118 | 1,091 | 1,092 | -27 | -2.4% | 2,343 |
| 2022/02/07 | 1,136 | 1,136 | 1,117 | 1,119 | -24 | -2.1% | 2,710 |
| 2022/02/04 | 1,151 | 1,157 | 1,142 | 1,143 | -6 | -0.5% | 8,040 |
| 2022/02/03 | 1,144 | 1,157 | 1,140 | 1,149 | +8 | +0.7% | 1,034 |
| 2022/02/02 | 1,148 | 1,148 | 1,136 | 1,141 | +1 | +0.1% | 876 |
| 2022/02/01 | 1,167 | 1,167 | 1,133 | 1,140 | -17 | -1.5% | 22,583 |
| 2022/01/31 | 1,167 | 1,174 | 1,156 | 1,157 | +6 | +0.5% | 5,963 |
| 2022/01/28 | 1,148 | 1,156 | 1,130 | 1,151 | +5 | +0.4% | 1,864 |
| 2022/01/27 | 1,147 | 1,149 | 1,109 | 1,146 | -2 | -0.2% | 1,702 |
| 2022/01/26 | 1,146 | 1,148 | 1,129 | 1,148 | +17 | +1.5% | 4,627 |
| 2022/01/25 | 1,134 | 1,139 | 1,122 | 1,131 | -3 | -0.3% | 1,640 |
| 2022/01/24 | 1,122 | 1,135 | 1,107 | 1,134 | +2 | +0.2% | 1,433 |
| 2022/01/21 | 1,072 | 1,132 | 1,055 | 1,132 | +53 | +4.9% | 4,414 |
| 2022/01/20 | 1,110 | 1,110 | 1,079 | 1,079 | -29 | -2.6% | 50,243 |
| 2022/01/19 | 1,147 | 1,147 | 1,098 | 1,108 | -36 | -3.1% | 79,924 |
| 2022/01/18 | 1,140 | 1,156 | 1,133 | 1,144 | +1 | +0.1% | 83,600 |
| 2022/01/17 | 1,162 | 1,164 | 1,143 | 1,143 | -23 | -2% | 37,340 |
| 2022/01/14 | 1,179 | 1,180 | 1,165 | 1,166 | -15 | -1.3% | 22,282 |
| 2022/01/13 | 1,193 | 1,197 | 1,179 | 1,181 | -14 | -1.2% | 43,982 |
| 2022/01/12 | 1,205 | 1,211 | 1,192 | 1,195 | -14 | -1.2% | 4,852 |
| 2022/01/11 | 1,235 | 1,235 | 1,208 | 1,209 | -22 | -1.8% | 2,816 |
| 2022/01/07 | 1,240 | 1,251 | 1,230 | 1,231 | -17 | -1.4% | 10,915 |
| 2022/01/06 | 1,250 | 1,251 | 1,241 | 1,248 | ±0 | ±0% | 8,714 |
| 2022/01/05 | 1,275 | 1,277 | 1,247 | 1,248 | -22 | -1.7% | 1,846 |
| 2022/01/04 | 1,290 | 1,290 | 1,261 | 1,270 | -4 | -0.3% | 77,138 |
| 2021/12/30 | 1,275 | 1,278 | 1,270 | 1,274 | +1 | +0.1% | 1,746 |
| 2021/12/29 | 1,274 | 1,288 | 1,270 | 1,273 | +1 | +0.1% | 5,320 |
| 2021/12/28 | 1,259 | 1,272 | 1,258 | 1,272 | +19 | +1.5% | 28,679 |
| 2021/12/27 | 1,257 | 1,257 | 1,250 | 1,253 | -4 | -0.3% | 931 |
| 2021/12/24 | 1,259 | 1,259 | 1,252 | 1,257 | +6 | +0.5% | 371 |
| 2021/12/23 | 1,241 | 1,254 | 1,241 | 1,251 | +4 | +0.3% | 1,440 |
| 2021/12/22 | 1,251 | 1,254 | 1,246 | 1,247 | -11 | -0.9% | 2,646 |
| 2021/12/21 | 1,235 | 1,259 | 1,235 | 1,258 | +24 | +1.9% | 2,041 |
| 2021/12/20 | 1,245 | 1,247 | 1,234 | 1,234 | -12 | -1% | 1,136 |
| 2021/12/17 | 1,218 | 1,249 | 1,218 | 1,246 | +25 | +2% | 8,883 |
| 2021/12/16 | 1,224 | 1,224 | 1,216 | 1,221 | +7 | +0.6% | 10,573 |
| 2021/12/15 | 1,224 | 1,224 | 1,208 | 1,214 | -11 | -0.9% | 12,103 |
| 2021/12/14 | 1,231 | 1,233 | 1,223 | 1,225 | -6 | -0.5% | 1,309 |
| 2021/12/13 | 1,236 | 1,240 | 1,229 | 1,231 | -2 | -0.2% | 4,387 |
| 2021/12/10 | 1,236 | 1,236 | 1,222 | 1,233 | +5 | +0.4% | 2,260 |
| 2021/12/09 | 1,213 | 1,228 | 1,212 | 1,228 | +28 | +2.3% | 12,010 |
| 2021/12/08 | 1,196 | 1,200 | 1,194 | 1,200 | +17 | +1.4% | 807 |
| 2021/12/07 | 1,184 | 1,188 | 1,182 | 1,183 | +2 | +0.2% | 674 |
| 2021/12/06 | 1,190 | 1,194 | 1,180 | 1,181 | -9 | -0.8% | 890 |
| 2021/12/03 | 1,186 | 1,194 | 1,184 | 1,190 | +9 | +0.8% | 1,515 |
| 2021/12/02 | 1,220 | 1,220 | 1,181 | 1,181 | -8 | -0.7% | 754 |
| 2021/12/01 | 1,180 | 1,196 | 1,180 | 1,189 | +7 | +0.6% | 1,128 |
| 2021/11/30 | 1,198 | 1,224 | 1,182 | 1,182 | -9 | -0.8% | 3,933 |
851～
900
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
