グローバルＸ ロジスティクス・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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,111 | 1,116 | 1,101 | 1,113 | +29 | +2.7% | 1,118 |
| 2025/05/01 | 1,111 | 1,111 | 1,080 | 1,084 | -8 | -0.7% | 32 |
| 2025/04/30 | 1,091 | 1,092 | 1,085 | 1,092 | +4 | +0.4% | 10,094 |
| 2025/04/28 | 1,111 | 1,111 | 1,086 | 1,088 | -10 | -0.9% | 1,759 |
| 2025/04/25 | 1,081 | 1,100 | 1,081 | 1,098 | +18 | +1.7% | 59 |
| 2025/04/24 | 1,109 | 1,109 | 1,078 | 1,080 | +1 | +0.1% | 14 |
| 2025/04/23 | 1,063 | 1,079 | 1,063 | 1,079 | +31 | +3% | 9 |
| 2025/04/22 | 1,082 | 1,082 | 1,048 | 1,048 | -16 | -1.5% | 78 |
| 2025/04/21 | 1,085 | 1,085 | 1,063 | 1,064 | -24 | -2.2% | 122 |
| 2025/04/18 | 1,090 | 1,090 | 1,080 | 1,088 | +19 | +1.8% | 57 |
| 2025/04/17 | 1,067 | 1,072 | 1,065 | 1,069 | +15 | +1.4% | 56 |
| 2025/04/16 | 1,057 | 1,089 | 1,054 | 1,054 | -2 | -0.2% | 338 |
| 2025/04/15 | 1,075 | 1,075 | 1,056 | 1,056 | +11 | +1.1% | 50 |
| 2025/04/14 | 1,093 | 1,093 | 1,039 | 1,045 | +12 | +1.2% | 22 |
| 2025/04/11 | 1,021 | 1,033 | 1,010 | 1,033 | -37 | -3.5% | 169 |
| 2025/04/10 | 1,040 | 1,093 | 1,039 | 1,070 | +100 | +10.3% | 205 |
| 2025/04/09 | 1,046 | 1,046 | 956 | 970 | -78 | -7.4% | 2,918 |
| 2025/04/08 | 1,079 | 1,079 | 1,040 | 1,048 | -1 | -0.1% | 312 |
| 2025/04/07 | 1,110 | 1,110 | 1,032 | 1,049 | -65 | -5.8% | 1,192 |
| 2025/04/04 | 1,166 | 1,166 | 1,108 | 1,114 | -57 | -4.9% | 1,787 |
| 2025/04/03 | 1,174 | 1,180 | 1,165 | 1,171 | -40 | -3.3% | 287 |
| 2025/04/02 | 1,207 | 1,212 | 1,207 | 1,211 | +4 | +0.3% | 56 |
| 2025/04/01 | 1,220 | 1,220 | 1,199 | 1,207 | -9 | -0.7% | 152 |
| 2025/03/31 | 1,202 | 1,216 | 1,192 | 1,216 | -9 | -0.7% | 1,166 |
| 2025/03/28 | 1,230 | 1,230 | 1,225 | 1,225 | -4 | -0.3% | 7 |
| 2025/03/27 | 1,220 | 1,229 | 1,220 | 1,229 | +9 | +0.7% | 8 |
| 2025/03/26 | 1,228 | 1,228 | 1,220 | 1,220 | -11 | -0.9% | 36 |
| 2025/03/25 | 1,213 | 1,234 | 1,213 | 1,231 | +19 | +1.6% | 849 |
| 2025/03/24 | 1,220 | 1,220 | 1,212 | 1,212 | -21 | -1.7% | 2,058 |
| 2025/03/21 | 1,237 | 1,237 | 1,228 | 1,233 | -4 | -0.3% | 51 |
| 2025/03/19 | 1,248 | 1,248 | 1,229 | 1,237 | -10 | -0.8% | 74 |
| 2025/03/18 | 1,226 | 1,247 | 1,226 | 1,247 | +33 | +2.7% | 294 |
| 2025/03/17 | 1,216 | 1,216 | 1,212 | 1,214 | +18 | +1.5% | 79 |
| 2025/03/14 | 1,202 | 1,204 | 1,196 | 1,196 | -25 | -2% | 855 |
| 2025/03/13 | 1,210 | 1,227 | 1,210 | 1,221 | -4 | -0.3% | 20 |
| 2025/03/12 | 1,219 | 1,225 | 1,219 | 1,225 | +1 | +0.1% | 22 |
| 2025/03/11 | 1,220 | 1,226 | 1,209 | 1,224 | -12 | -1% | 133 |
| 2025/03/10 | 1,227 | 1,237 | 1,227 | 1,236 | +3 | +0.2% | 2,260 |
| 2025/03/07 | 1,275 | 1,275 | 1,231 | 1,233 | -40 | -3.1% | 285 |
| 2025/03/06 | 1,269 | 1,275 | 1,269 | 1,273 | +9 | +0.7% | 400 |
| 2025/03/05 | 1,278 | 1,278 | 1,260 | 1,264 | +14 | +1.1% | 124 |
| 2025/03/04 | 1,270 | 1,270 | 1,250 | 1,250 | -20 | -1.6% | 193 |
| 2025/03/03 | 1,280 | 1,280 | 1,270 | 1,270 | +20 | +1.6% | 387 |
| 2025/02/28 | 1,256 | 1,256 | 1,248 | 1,250 | -5 | -0.4% | 861 |
| 2025/02/27 | 1,250 | 1,255 | 1,245 | 1,255 | -3 | -0.2% | 818 |
| 2025/02/26 | 1,256 | 1,258 | 1,254 | 1,258 | +2 | +0.2% | 7 |
| 2025/02/25 | 1,288 | 1,288 | 1,250 | 1,256 | -18 | -1.4% | 99 |
| 2025/02/21 | 1,265 | 1,274 | 1,265 | 1,274 | +10 | +0.8% | 18 |
| 2025/02/20 | 1,289 | 1,289 | 1,261 | 1,264 | -25 | -1.9% | 1,045 |
| 2025/02/19 | 1,330 | 1,330 | 1,284 | 1,289 | -11 | -0.8% | 9,659 |
1～
50
件表示中 / 634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
