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 |
|---|---|---|---|---|---|---|---|
| 2021/11/29 | 1,214 | 1,223 | 1,191 | 1,191 | -20 | -1.7% | 13,751 |
| 2021/11/26 | 1,219 | 1,219 | 1,198 | 1,211 | +2 | +0.2% | 869 |
| 2021/11/25 | 1,199 | 1,213 | 1,199 | 1,209 | +13 | +1.1% | 1,585 |
| 2021/11/24 | 1,191 | 1,196 | 1,185 | 1,196 | -2 | -0.2% | 1,231 |
| 2021/11/22 | 1,199 | 1,200 | 1,195 | 1,198 | +9 | +0.8% | 4,218 |
| 2021/11/19 | 1,195 | 1,195 | 1,189 | 1,189 | -4 | -0.3% | 233 |
| 2021/11/18 | 1,190 | 1,195 | 1,189 | 1,193 | +3 | +0.3% | 3,332 |
| 2021/11/17 | 1,195 | 1,195 | 1,189 | 1,190 | -5 | -0.4% | 720 |
| 2021/11/16 | 1,188 | 1,195 | 1,186 | 1,195 | +7 | +0.6% | 530 |
| 2021/11/15 | 1,236 | 1,236 | 1,185 | 1,188 | +3 | +0.3% | 30,522 |
| 2021/11/12 | 1,194 | 1,195 | 1,184 | 1,185 | -2 | -0.2% | 8,896 |
| 2021/11/11 | 1,188 | 1,192 | 1,187 | 1,187 | +4 | +0.3% | 364 |
| 2021/11/10 | 1,192 | 1,192 | 1,183 | 1,183 | -8 | -0.7% | 22,070 |
| 2021/11/09 | 1,203 | 1,203 | 1,191 | 1,191 | -12 | -1% | 2,448 |
| 2021/11/08 | 1,236 | 1,236 | 1,193 | 1,203 | -3 | -0.2% | 2,730 |
| 2021/11/05 | 1,208 | 1,211 | 1,200 | 1,206 | +2 | +0.2% | 1,466 |
| 2021/11/04 | 1,210 | 1,210 | 1,198 | 1,204 | +3 | +0.2% | 1,486 |
| 2021/11/02 | 1,199 | 1,203 | 1,194 | 1,201 | +4 | +0.3% | 17,315 |
| 2021/11/01 | 1,210 | 1,210 | 1,195 | 1,197 | -6 | -0.5% | 960 |
| 2021/10/29 | 1,203 | 1,207 | 1,195 | 1,203 | +7 | +0.6% | 1,554 |
| 2021/10/28 | 1,196 | 1,197 | 1,186 | 1,196 | +7 | +0.6% | 883 |
| 2021/10/27 | 1,191 | 1,196 | 1,185 | 1,189 | +2 | +0.2% | 289 |
| 2021/10/26 | 1,202 | 1,202 | 1,187 | 1,187 | -9 | -0.8% | 1,861 |
| 2021/10/25 | 1,196 | 1,200 | 1,194 | 1,196 | -1 | -0.1% | 20,854 |
| 2021/10/22 | 1,193 | 1,199 | 1,190 | 1,197 | +1 | +0.1% | 1,506 |
| 2021/10/21 | 1,208 | 1,208 | 1,196 | 1,196 | -16 | -1.3% | 1,421 |
| 2021/10/20 | 1,223 | 1,223 | 1,207 | 1,212 | -10 | -0.8% | 4,151 |
| 2021/10/19 | 1,216 | 1,222 | 1,206 | 1,222 | +8 | +0.7% | 33,459 |
| 2021/10/18 | 1,203 | 1,214 | 1,187 | 1,214 | +5 | +0.4% | 15,081 |
| 2021/10/15 | 1,197 | 1,210 | 1,192 | 1,209 | +20 | +1.7% | 5,851 |
| 2021/10/14 | 1,195 | 1,197 | 1,185 | 1,189 | ±0 | ±0% | 3,293 |
| 2021/10/13 | 1,175 | 1,189 | 1,175 | 1,189 | +20 | +1.7% | 2,836 |
| 2021/10/12 | 1,170 | 1,174 | 1,166 | 1,169 | -1 | -0.1% | 10,481 |
| 2021/10/11 | 1,153 | 1,170 | 1,145 | 1,170 | +6 | +0.5% | 46,046 |
| 2021/10/08 | 1,178 | 1,181 | 1,164 | 1,164 | -15 | -1.3% | 8,220 |
| 2021/10/07 | 1,166 | 1,179 | 1,163 | 1,179 | +13 | +1.1% | 29,714 |
| 2021/10/06 | 1,176 | 1,181 | 1,149 | 1,166 | -3 | -0.3% | 9,615 |
| 2021/10/05 | 1,165 | 1,172 | 1,140 | 1,169 | -2 | -0.2% | 3,837 |
| 2021/10/04 | 1,172 | 1,176 | 1,165 | 1,171 | ±0 | ±0% | 1,658 |
| 2021/10/01 | 1,198 | 1,202 | 1,169 | 1,171 | -19 | -1.6% | 2,825 |
| 2021/09/30 | 1,201 | 1,205 | 1,190 | 1,190 | -15 | -1.2% | 3,465 |
| 2021/09/29 | 1,228 | 1,228 | 1,198 | 1,205 | -24 | -2% | 47,079 |
| 2021/09/28 | 1,227 | 1,231 | 1,214 | 1,229 | +1 | +0.1% | 1,591 |
| 2021/09/27 | 1,222 | 1,230 | 1,221 | 1,228 | -1 | -0.1% | 1,566 |
| 2021/09/24 | 1,230 | 1,233 | 1,221 | 1,229 | +1 | +0.1% | 3,052 |
| 2021/09/22 | 1,255 | 1,255 | 1,228 | 1,228 | -15 | -1.2% | 10,809 |
| 2021/09/21 | 1,256 | 1,259 | 1,243 | 1,243 | -20 | -1.6% | 4,284 |
| 2021/09/17 | 1,252 | 1,265 | 1,252 | 1,263 | +18 | +1.4% | 1,748 |
| 2021/09/16 | 1,239 | 1,245 | 1,235 | 1,245 | +5 | +0.4% | 1,877 |
| 2021/09/15 | 1,257 | 1,258 | 1,236 | 1,240 | -15 | -1.2% | 5,329 |
901～
950
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
