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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,079 | 1,079 | 1,066 | 1,066 | -6 | -0.6% | 107 |
| 2022/11/17 | 1,076 | 1,076 | 1,069 | 1,072 | +1 | +0.1% | 117 |
| 2022/11/16 | 1,062 | 1,076 | 1,062 | 1,071 | -8 | -0.7% | 1,245 |
| 2022/11/15 | 1,077 | 1,079 | 1,071 | 1,079 | -8 | -0.7% | 243 |
| 2022/11/14 | 1,092 | 1,092 | 1,085 | 1,087 | -35 | -3.1% | 598 |
| 2022/11/11 | 1,115 | 1,122 | 1,115 | 1,122 | +53 | +5% | 24,273 |
| 2022/11/10 | 1,071 | 1,071 | 1,064 | 1,069 | -4 | -0.4% | 69 |
| 2022/11/09 | 1,076 | 1,078 | 1,073 | 1,073 | -2 | -0.2% | 46 |
| 2022/11/08 | 1,078 | 1,078 | 1,074 | 1,075 | +11 | +1% | 2,054 |
| 2022/11/07 | 1,053 | 1,064 | 1,053 | 1,064 | +8 | +0.8% | 12,583 |
| 2022/11/04 | 1,070 | 1,070 | 1,050 | 1,056 | -16 | -1.5% | 531 |
| 2022/11/02 | 1,095 | 1,095 | 1,070 | 1,072 | -18 | -1.7% | 17,375 |
| 2022/11/01 | 1,092 | 1,092 | 1,081 | 1,090 | +5 | +0.5% | 8,417 |
| 2022/10/31 | 1,080 | 1,088 | 1,080 | 1,085 | +25 | +2.4% | 28,701 |
| 2022/10/28 | 1,064 | 1,067 | 1,060 | 1,060 | +6 | +0.6% | 90 |
| 2022/10/27 | 1,067 | 1,068 | 1,054 | 1,054 | -3 | -0.3% | 1,896 |
| 2022/10/26 | 1,020 | 1,087 | 1,020 | 1,057 | +41 | +4% | 10,971 |
| 2022/10/25 | 1,020 | 1,020 | 1,013 | 1,016 | +6 | +0.6% | 128 |
| 2022/10/24 | 1,037 | 1,049 | 1,000 | 1,010 | +3 | +0.3% | 448 |
| 2022/10/21 | 998 | 1,014 | 998 | 1,007 | -5 | -0.5% | 1,342 |
| 2022/10/20 | 1,057 | 1,057 | 1,010 | 1,012 | -37 | -3.5% | 641 |
| 2022/10/19 | 1,059 | 1,059 | 1,047 | 1,049 | -4 | -0.4% | 185 |
| 2022/10/18 | 1,044 | 1,053 | 1,041 | 1,053 | +57 | +5.7% | 532 |
| 2022/10/17 | 1,030 | 1,030 | 993 | 996 | -17 | -1.7% | 861 |
| 2022/10/14 | 1,004 | 1,014 | 999 | 1,013 | +29 | +2.9% | 522 |
| 2022/10/13 | 980 | 988 | 980 | 984 | -2 | -0.2% | 670 |
| 2022/10/12 | 983 | 988 | 980 | 986 | +18 | +1.9% | 238 |
| 2022/10/11 | 1,009 | 1,009 | 964 | 968 | -32 | -3.2% | 3,280 |
| 2022/10/07 | 1,030 | 1,030 | 1,000 | 1,000 | -30 | -2.9% | 1,667 |
| 2022/10/06 | 1,049 | 1,049 | 1,026 | 1,030 | -1 | -0.1% | 530 |
| 2022/10/05 | 1,050 | 1,050 | 1,029 | 1,031 | +3 | +0.3% | 10,092 |
| 2022/10/04 | 998 | 1,028 | 998 | 1,028 | +37 | +3.7% | 368 |
| 2022/10/03 | 997 | 997 | 983 | 991 | +9 | +0.9% | 1,080 |
| 2022/09/30 | 1,045 | 1,045 | 981 | 982 | - | - | 996 |
601～
634
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
