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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 833 | 835 | 830 | 830 | -1 | -0.1% | 1,151 |
| 2025/02/17 | 820 | 832 | 820 | 831 | ±0 | ±0% | 3,745 |
| 2025/02/14 | 830 | 832 | 825 | 831 | +2 | +0.2% | 2,186 |
| 2025/02/13 | 825 | 829 | 823 | 829 | +6 | +0.7% | 5,731 |
| 2025/02/12 | 824 | 824 | 819 | 823 | +1 | +0.1% | 1,064 |
| 2025/02/10 | 826 | 826 | 819 | 822 | -4 | -0.5% | 1,841 |
| 2025/02/07 | 833 | 833 | 824 | 826 | -5 | -0.6% | 2,978 |
| 2025/02/06 | 830 | 834 | 830 | 831 | -1 | -0.1% | 4,211 |
| 2025/02/05 | 836 | 836 | 829 | 832 | ±0 | ±0% | 1,552 |
| 2025/02/04 | 840 | 840 | 830 | 832 | -7 | -0.8% | 7,099 |
| 2025/02/03 | 848 | 850 | 836 | 839 | -10 | -1.2% | 3,413 |
| 2025/01/31 | 846 | 849 | 843 | 849 | +3 | +0.4% | 17,534 |
| 2025/01/30 | 851 | 851 | 842 | 846 | -2 | -0.2% | 45,116 |
| 2025/01/29 | 848 | 850 | 845 | 848 | +3 | +0.4% | 665 |
| 2025/01/28 | 837 | 851 | 837 | 845 | +8 | +1% | 3,214 |
| 2025/01/27 | 826 | 838 | 826 | 837 | +11 | +1.3% | 4,753 |
| 2025/01/24 | 810 | 828 | 810 | 826 | +13 | +1.6% | 17,688 |
| 2025/01/23 | 812 | 813 | 809 | 813 | ±0 | ±0% | 42,824 |
| 2025/01/22 | 814 | 816 | 812 | 813 | +2 | +0.2% | 45,386 |
| 2025/01/21 | 812 | 815 | 811 | 811 | -1 | -0.1% | 1,535 |
| 2025/01/20 | 815 | 817 | 812 | 812 | -3 | -0.4% | 9,778 |
| 2025/01/17 | 810 | 816 | 810 | 815 | +3 | +0.4% | 7,129 |
| 2025/01/16 | 810 | 813 | 808 | 812 | +4 | +0.5% | 566 |
| 2025/01/15 | 806 | 810 | 805 | 808 | +1 | +0.1% | 5,249 |
| 2025/01/14 | 821 | 821 | 807 | 807 | -6 | -0.7% | 9,476 |
| 2025/01/10 | 818 | 818 | 809 | 813 | -2 | -0.2% | 4,961 |
| 2025/01/09 | 813 | 815 | 807 | 815 | -2 | -0.2% | 3,590 |
| 2025/01/08 | 820 | 820 | 815 | 817 | +1 | +0.1% | 798 |
| 2025/01/07 | 826 | 826 | 816 | 816 | -7 | -0.9% | 8,006 |
| 2025/01/06 | 823 | 827 | 822 | 823 | +9 | +1.1% | 4,280 |
| 2024/12/30 | 820 | 824 | 814 | 814 | -6 | -0.7% | 3,979 |
| 2024/12/27 | 814 | 823 | 814 | 820 | +9 | +1.1% | 4,906 |
| 2024/12/26 | 803 | 812 | 803 | 811 | +9 | +1.1% | 10,931 |
| 2024/12/25 | 804 | 807 | 801 | 802 | +3 | +0.4% | 4,473 |
| 2024/12/24 | 797 | 807 | 797 | 799 | ±0 | ±0% | 21,422 |
| 2024/12/23 | 796 | 799 | 795 | 799 | -1 | -0.1% | 81,272 |
| 2024/12/20 | 798 | 803 | 798 | 800 | +5 | +0.6% | 34,612 |
| 2024/12/19 | 800 | 801 | 795 | 795 | -9 | -1.1% | 69,686 |
| 2024/12/18 | 807 | 810 | 804 | 804 | -2 | -0.2% | 2,372 |
| 2024/12/17 | 802 | 809 | 802 | 806 | -2 | -0.2% | 6,656 |
| 2024/12/16 | 813 | 813 | 803 | 808 | -3 | -0.4% | 20,043 |
| 2024/12/13 | 808 | 813 | 808 | 811 | ±0 | ±0% | 9,990 |
| 2024/12/12 | 814 | 814 | 809 | 811 | -3 | -0.4% | 9,510 |
| 2024/12/11 | 812 | 815 | 810 | 814 | +1 | +0.1% | 3,347 |
| 2024/12/10 | 812 | 816 | 811 | 813 | -1 | -0.1% | 3,830 |
| 2024/12/09 | 813 | 817 | 812 | 814 | -3 | -0.4% | 4,587 |
| 2024/12/06 | 820 | 824 | 817 | 817 | -3 | -0.4% | 3,869 |
| 2024/12/05 | 825 | 826 | 820 | 820 | -8 | -1% | 2,886 |
| 2024/12/04 | 833 | 833 | 827 | 828 | -1 | -0.1% | 2,511 |
| 2024/12/03 | 830 | 831 | 825 | 829 | -1 | -0.1% | 3,301 |
51～
100
件表示中 / 1147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
