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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,309 | 1,309 | 1,285 | 1,300 | +8 | +0.6% | 59 |
| 2025/02/17 | 1,332 | 1,332 | 1,292 | 1,292 | -10 | -0.8% | 869 |
| 2025/02/14 | 1,305 | 1,310 | 1,302 | 1,302 | -8 | -0.6% | 82 |
| 2025/02/13 | 1,313 | 1,313 | 1,310 | 1,310 | -2 | -0.2% | 19 |
| 2025/02/12 | 1,309 | 1,337 | 1,300 | 1,312 | +33 | +2.6% | 954 |
| 2025/02/10 | 1,290 | 1,290 | 1,279 | 1,279 | -9 | -0.7% | 36 |
| 2025/02/07 | 1,296 | 1,321 | 1,285 | 1,288 | ±0 | ±0% | 129 |
| 2025/02/06 | 1,298 | 1,298 | 1,288 | 1,288 | -3 | -0.2% | 3,569 |
| 2025/02/05 | 1,316 | 1,316 | 1,288 | 1,291 | +5 | +0.4% | 1,777 |
| 2025/02/04 | 1,319 | 1,319 | 1,286 | 1,286 | -3 | -0.2% | 2,050 |
| 2025/02/03 | 1,342 | 1,342 | 1,281 | 1,289 | -23 | -1.8% | 14,543 |
| 2025/01/31 | 1,305 | 1,312 | 1,300 | 1,312 | +11 | +0.8% | 27 |
| 2025/01/30 | 1,311 | 1,311 | 1,300 | 1,301 | -18 | -1.4% | 222 |
| 2025/01/29 | 1,348 | 1,348 | 1,315 | 1,319 | +1 | +0.1% | 15,830 |
| 2025/01/28 | 1,324 | 1,342 | 1,311 | 1,318 | -6 | -0.5% | 169 |
| 2025/01/27 | 1,310 | 1,324 | 1,310 | 1,324 | +2 | +0.2% | 4,771 |
| 2025/01/24 | 1,322 | 1,330 | 1,322 | 1,322 | +7 | +0.5% | 120 |
| 2025/01/23 | 1,328 | 1,328 | 1,313 | 1,315 | -13 | -1% | 134 |
| 2025/01/22 | 1,305 | 1,331 | 1,305 | 1,328 | +50 | +3.9% | 1,553 |
| 2025/01/21 | 1,285 | 1,286 | 1,273 | 1,278 | -1 | -0.1% | 412 |
| 2025/01/20 | 1,280 | 1,283 | 1,279 | 1,279 | -2 | -0.2% | 675 |
| 2025/01/17 | 1,268 | 1,283 | 1,268 | 1,281 | +22 | +1.7% | 47 |
| 2025/01/16 | 1,283 | 1,283 | 1,259 | 1,259 | +2 | +0.2% | 83 |
| 2025/01/15 | 1,265 | 1,270 | 1,257 | 1,257 | +8 | +0.6% | 819 |
| 2025/01/14 | 1,267 | 1,267 | 1,247 | 1,249 | -17 | -1.3% | 22,621 |
| 2025/01/10 | 1,261 | 1,266 | 1,260 | 1,266 | +3 | +0.2% | 9 |
| 2025/01/09 | 1,276 | 1,276 | 1,260 | 1,263 | -13 | -1% | 556 |
| 2025/01/08 | 1,279 | 1,279 | 1,271 | 1,276 | -3 | -0.2% | 223 |
| 2025/01/07 | 1,278 | 1,280 | 1,278 | 1,279 | +3 | +0.2% | 211 |
| 2025/01/06 | 1,286 | 1,286 | 1,274 | 1,276 | +9 | +0.7% | 50 |
| 2024/12/30 | 1,272 | 1,272 | 1,267 | 1,267 | -8 | -0.6% | 365 |
| 2024/12/27 | 1,286 | 1,286 | 1,270 | 1,275 | +7 | +0.6% | 1,876 |
| 2024/12/26 | 1,270 | 1,270 | 1,262 | 1,268 | -4 | -0.3% | 46 |
| 2024/12/25 | 1,259 | 1,272 | 1,197 | 1,272 | +14 | +1.1% | 224 |
| 2024/12/24 | 1,260 | 1,260 | 1,258 | 1,258 | -1 | -0.1% | 27 |
| 2024/12/23 | 1,250 | 1,259 | 1,250 | 1,259 | +15 | +1.2% | 255 |
| 2024/12/20 | 1,263 | 1,263 | 1,243 | 1,244 | -7 | -0.6% | 2,442 |
| 2024/12/19 | 1,298 | 1,298 | 1,243 | 1,251 | -31 | -2.4% | 13,843 |
| 2024/12/18 | 1,289 | 1,289 | 1,282 | 1,282 | -6 | -0.5% | 30 |
| 2024/12/17 | 1,295 | 1,295 | 1,288 | 1,288 | -7 | -0.5% | 141 |
| 2024/12/16 | 1,299 | 1,300 | 1,295 | 1,295 | +4 | +0.3% | 470 |
| 2024/12/13 | 1,300 | 1,300 | 1,285 | 1,291 | -8 | -0.6% | 140 |
| 2024/12/12 | 1,305 | 1,305 | 1,294 | 1,299 | +4 | +0.3% | 8 |
| 2024/12/11 | 1,323 | 1,323 | 1,295 | 1,295 | -9 | -0.7% | 167 |
| 2024/12/10 | 1,290 | 1,313 | 1,290 | 1,304 | +26 | +2% | 1,667 |
| 2024/12/09 | 1,299 | 1,299 | 1,278 | 1,278 | -1 | -0.1% | 178 |
| 2024/12/06 | 1,297 | 1,297 | 1,278 | 1,279 | -8 | -0.6% | 225 |
| 2024/12/05 | 1,321 | 1,321 | 1,285 | 1,287 | -4 | -0.3% | 599 |
| 2024/12/04 | 1,310 | 1,326 | 1,291 | 1,291 | -20 | -1.5% | 302 |
| 2024/12/03 | 1,320 | 1,321 | 1,306 | 1,311 | -8 | -0.6% | 109 |
51～
100
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
