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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/12/02 | 835 | 836 | 830 | 830 | -5 | -0.6% | 2,952 |
| 2024/11/29 | 839 | 843 | 835 | 835 | -5 | -0.6% | 3,195 |
| 2024/11/28 | 846 | 846 | 840 | 840 | -5 | -0.6% | 11,195 |
| 2024/11/27 | 840 | 846 | 839 | 845 | +7 | +0.8% | 3,288 |
| 2024/11/26 | 844 | 844 | 838 | 838 | -5 | -0.6% | 2,279 |
| 2024/11/25 | 847 | 851 | 843 | 843 | -3 | -0.4% | 6,467 |
| 2024/11/22 | 837 | 846 | 837 | 846 | +9 | +1.1% | 1,650 |
| 2024/11/21 | 843 | 843 | 835 | 837 | -3 | -0.4% | 918 |
| 2024/11/20 | 846 | 851 | 840 | 840 | -4 | -0.5% | 2,369 |
| 2024/11/19 | 840 | 845 | 839 | 844 | +4 | +0.5% | 3,493 |
| 2024/11/18 | 833 | 840 | 833 | 840 | +4 | +0.5% | 2,878 |
| 2024/11/15 | 827 | 838 | 827 | 836 | +7 | +0.8% | 1,937 |
| 2024/11/14 | 834 | 835 | 826 | 829 | -9 | -1.1% | 6,002 |
| 2024/11/13 | 840 | 841 | 834 | 838 | -3 | -0.4% | 15,235 |
| 2024/11/12 | 840 | 843 | 839 | 841 | +4 | +0.5% | 804 |
| 2024/11/11 | 840 | 840 | 836 | 837 | -2 | -0.2% | 1,632 |
| 2024/11/08 | 837 | 844 | 837 | 839 | +1 | +0.1% | 1,565 |
| 2024/11/07 | 848 | 848 | 837 | 838 | -10 | -1.2% | 15,584 |
| 2024/11/06 | 845 | 849 | 843 | 848 | +5 | +0.6% | 11,681 |
| 2024/11/05 | 848 | 848 | 841 | 843 | -3 | -0.4% | 1,414 |
| 2024/11/01 | 848 | 851 | 844 | 846 | -2 | -0.2% | 38,947 |
| 2024/10/31 | 851 | 851 | 845 | 848 | -2 | -0.2% | 2,626 |
| 2024/10/30 | 851 | 852 | 848 | 850 | -1 | -0.1% | 11,586 |
| 2024/10/29 | 850 | 851 | 843 | 851 | +2 | +0.2% | 45,534 |
| 2024/10/28 | 843 | 850 | 842 | 849 | +2 | +0.2% | 2,055 |
| 2024/10/25 | 848 | 848 | 842 | 847 | +2 | +0.2% | 45,577 |
| 2024/10/24 | 851 | 851 | 843 | 845 | -7 | -0.8% | 11,847 |
| 2024/10/23 | 842 | 852 | 840 | 852 | -1 | -0.1% | 69,458 |
| 2024/10/22 | 852 | 853 | 848 | 853 | -3 | -0.4% | 40,083 |
| 2024/10/21 | 853 | 856 | 850 | 856 | ±0 | ±0% | 100,387 |
| 2024/10/18 | 854 | 859 | 853 | 856 | +4 | +0.5% | 3,588 |
| 2024/10/17 | 851 | 858 | 851 | 852 | +1 | +0.1% | 13,178 |
| 2024/10/16 | 845 | 852 | 843 | 851 | +7 | +0.8% | 2,254 |
| 2024/10/15 | 850 | 852 | 844 | 844 | -8 | -0.9% | 6,128 |
| 2024/10/11 | 857 | 857 | 849 | 852 | -2 | -0.2% | 1,728 |
| 2024/10/10 | 857 | 857 | 853 | 854 | -3 | -0.4% | 7,621 |
| 2024/10/09 | 856 | 858 | 854 | 857 | +3 | +0.4% | 21,283 |
| 2024/10/08 | 850 | 859 | 850 | 854 | ±0 | ±0% | 27,748 |
151～
200
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
