Ｇｌｏｂａｌ Ｘ Ｊａｐａｎ株式会社 グローバルＸ ロジスティクス・Ｊ−ＲＥＩＴ ＥＴＦ
2565その他/その他/Global X Logistics J-REIT ETF
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 965.0 | 966.0 | 957.0 | 958.0 | -4.0 | -0.42% | 1,888 |
| 2026-03-12 | 973.0 | 973.0 | 959.0 | 962.0 | -5.0 | -0.52% | 5,314 |
| 2026-03-11 | 962.0 | 970.0 | 958.0 | 967.0 | +10.0 | +1.04% | 3,613 |
| 2026-03-10 | 971.0 | 971.0 | 956.0 | 957.0 | -5.0 | -0.52% | 48,460 |
| 2026-03-09 | 954.0 | 965.0 | 950.0 | 962.0 | +4.0 | +0.42% | 34,828 |
| 2026-03-06 | 970.0 | 972.0 | 958.0 | 958.0 | -15.0 | -1.54% | 6,920 |
| 2026-03-05 | 965.0 | 978.0 | 965.0 | 973.0 | +23.0 | +2.42% | 51,214 |
| 2026-03-04 | 960.0 | 965.0 | 950.0 | 950.0 | -21.0 | -2.16% | 73,468 |
| 2026-03-03 | 983.0 | 983.0 | 965.0 | 971.0 | -9.0 | -0.92% | 95,006 |
| 2026-03-02 | 970.0 | 980.0 | 967.0 | 980.0 | +7.0 | +0.72% | 6,238 |
| 2026-02-27 | 986.0 | 986.0 | 973.0 | 973.0 | -11.0 | -1.12% | 3,934 |
| 2026-02-26 | 979.0 | 986.0 | 974.0 | 984.0 | +10.0 | +1.03% | 5,535 |
| 2026-02-25 | 976.0 | 977.0 | 972.0 | 974.0 | -1.0 | -0.10% | 6,594 |
| 2026-02-24 | 967.0 | 977.0 | 966.0 | 975.0 | +14.0 | +1.46% | 4,101 |
| 2026-02-20 | 955.0 | 967.0 | 955.0 | 961.0 | -5.0 | -0.52% | 8,997 |
| 2026-02-19 | 974.0 | 974.0 | 963.0 | 966.0 | -6.0 | -0.62% | 4,253 |
| 2026-02-18 | 964.0 | 974.0 | 963.0 | 972.0 | +8.0 | +0.83% | 490,048 |
| 2026-02-17 | 974.0 | 974.0 | 962.0 | 964.0 | -7.0 | -0.72% | 12,521 |
| 2026-02-16 | 960.0 | 972.0 | 957.0 | 971.0 | +11.0 | +1.15% | 2,790 |
| 2026-02-13 | 970.0 | 971.0 | 957.0 | 960.0 | -13.0 | -1.34% | 19,095 |
| 2026-02-12 | 978.0 | 978.0 | 970.0 | 973.0 | -5.0 | -0.51% | 5,758 |
| 2026-02-10 | 983.0 | 983.0 | 972.0 | 978.0 | +2.0 | +0.20% | 37,015 |
| 2026-02-09 | 983.0 | 983.0 | 969.0 | 976.0 | 0.0 | 0.00% | 77,401 |
| 2026-02-06 | 981.0 | 981.0 | 972.0 | 976.0 | -4.0 | -0.41% | 6,554 |
| 2026-02-05 | 984.0 | 984.0 | 976.0 | 980.0 | 0.0 | 0.00% | 46,145 |
| 2026-02-04 | 975.0 | 982.0 | 970.0 | 980.0 | +3.0 | +0.31% | 61,007 |
| 2026-02-03 | 969.0 | 977.0 | 966.0 | 977.0 | +5.0 | +0.51% | 47,515 |
| 2026-02-02 | 972.0 | 972.0 | 964.0 | 972.0 | +4.0 | +0.41% | 21,302 |
| 2026-01-30 | 977.0 | 977.0 | 967.0 | 968.0 | -9.0 | -0.92% | 5,045 |
| 2026-01-29 | 964.0 | 977.0 | 958.0 | 977.0 | +12.0 | +1.24% | 95,348 |
| 2026-01-28 | 976.0 | 976.0 | 963.0 | 965.0 | -4.0 | -0.41% | 1,223 |
| 2026-01-27 | 973.0 | 973.0 | 962.0 | 969.0 | -4.0 | -0.41% | 3,511 |
| 2026-01-26 | 976.0 | 976.0 | 966.0 | 973.0 | -5.0 | -0.51% | 10,455 |
| 2026-01-23 | 988.0 | 988.0 | 976.0 | 978.0 | -5.0 | -0.51% | 5,366 |
| 2026-01-22 | 985.0 | 988.0 | 980.0 | 983.0 | +1.0 | +0.10% | 1,758 |
| 2026-01-21 | 996.0 | 996.0 | 978.0 | 982.0 | -18.0 | -1.80% | 31,889 |
| 2026-01-20 | 1,012.0 | 1,013.0 | 1,000.0 | 1,000.0 | -9.0 | -0.89% | 8,731 |
| 2026-01-19 | 1,024.0 | 1,026.0 | 1,009.0 | 1,009.0 | -11.0 | -1.08% | 17,732 |
| 2026-01-16 | 1,018.0 | 1,020.0 | 1,017.0 | 1,020.0 | +5.0 | +0.49% | 3,330 |
| 2026-01-15 | 1,012.0 | 1,017.0 | 1,011.0 | 1,015.0 | +5.0 | +0.50% | 1,537 |
| 2026-01-14 | 1,020.0 | 1,020.0 | 1,010.0 | 1,010.0 | -5.0 | -0.49% | 3,577 |
| 2026-01-13 | 1,018.0 | 1,018.0 | 1,008.0 | 1,015.0 | 0.0 | 0.00% | 16,336 |
| 2026-01-09 | 1,017.0 | 1,019.0 | 1,012.0 | 1,015.0 | +2.0 | +0.20% | 18,617 |
| 2026-01-08 | 1,014.0 | 1,015.0 | 1,009.0 | 1,013.0 | +2.0 | +0.20% | 641 |
| 2026-01-07 | 1,005.0 | 1,013.0 | 1,001.0 | 1,011.0 | +6.0 | +0.60% | 3,206 |
| 2026-01-06 | 999.0 | 1,005.0 | 999.0 | 1,005.0 | +5.0 | +0.50% | 1,923 |
| 2026-01-05 | 994.0 | 1,003.0 | 993.0 | 1,000.0 | +4.0 | +0.40% | 5,561 |
| 2025-12-30 | 1,002.0 | 1,004.0 | 994.0 | 996.0 | -4.0 | -0.40% | 1,084 |
| 2025-12-29 | 1,001.0 | 1,002.0 | 996.0 | 1,000.0 | +8.0 | +0.81% | 10,529 |
| 2025-12-26 | 1,000.0 | 1,004.0 | 992.0 | 992.0 | -10.0 | -1.00% | 7,677 |
| 2025-12-25 | 1,000.0 | 1,003.0 | 996.0 | 1,002.0 | +8.0 | +0.80% | 1,511 |
| 2025-12-24 | 990.0 | 996.0 | 990.0 | 994.0 | +3.0 | +0.30% | 4,470 |
| 2025-12-23 | 986.0 | 991.0 | 983.0 | 991.0 | +3.0 | +0.30% | 59,250 |
| 2025-12-22 | 995.0 | 999.0 | 986.0 | 988.0 | -4.0 | -0.40% | 37,183 |
| 2025-12-19 | 985.0 | 995.0 | 985.0 | 992.0 | +5.0 | +0.51% | 14,386 |
| 2025-12-18 | 987.0 | 993.0 | 984.0 | 987.0 | +1.0 | +0.10% | 1,990 |
| 2025-12-17 | 981.0 | 986.0 | 980.0 | 986.0 | +6.0 | +0.61% | 1,774 |
| 2025-12-16 | 980.0 | 984.0 | 978.0 | 980.0 | 0.0 | 0.00% | 23,566 |
| 2025-12-15 | 980.0 | 982.0 | 977.0 | 980.0 | +2.0 | +0.20% | 12,887 |
| 2025-12-12 | 966.0 | 982.0 | 966.0 | 978.0 | +8.0 | +0.82% | 2,780 |
| 2025-12-11 | 974.0 | 974.0 | 960.0 | 970.0 | -2.0 | -0.21% | 5,560 |
| 2025-12-10 | 968.0 | 973.0 | 964.0 | 972.0 | +6.0 | +0.62% | 4,874 |
| 2025-12-09 | 970.0 | 970.0 | 956.0 | 966.0 | +2.0 | +0.21% | 20,597 |
| 2025-12-08 | 966.0 | 969.0 | 957.0 | 964.0 | -3.0 | -0.31% | 8,932 |
| 2025-12-05 | 967.0 | 974.0 | 965.0 | 967.0 | -6.0 | -0.62% | 24,608 |
| 2025-12-04 | 985.0 | 985.0 | 969.0 | 973.0 | -10.0 | -1.02% | 30,728 |
| 2025-12-03 | 977.0 | 983.0 | 974.0 | 983.0 | +1.0 | +0.10% | 17,306 |
| 2025-12-02 | 982.0 | 987.0 | 979.0 | 982.0 | -7.0 | -0.71% | 33,129 |
| 2025-12-01 | 997.0 | 997.0 | 984.0 | 989.0 | -4.0 | -0.40% | 83,772 |
| 2025-11-28 | 999.0 | 999.0 | 993.0 | 993.0 | -6.0 | -0.60% | 4,703 |
| 2025-11-27 | 993.0 | 1,000.0 | 993.0 | 999.0 | +10.0 | +1.01% | 2,991 |
| 2025-11-26 | 985.0 | 992.0 | 985.0 | 989.0 | +3.0 | +0.30% | 9,528 |
| 2025-11-25 | 984.0 | 987.0 | 977.0 | 986.0 | +7.0 | +0.72% | 7,138 |
| 2025-11-21 | 971.0 | 980.0 | 970.0 | 979.0 | +15.0 | +1.56% | 2,963 |
| 2025-11-20 | 975.0 | 976.0 | 964.0 | 964.0 | 0.0 | 0.00% | 37,375 |
| 2025-11-19 | 966.0 | 967.0 | 961.0 | 964.0 | -1.0 | -0.10% | 57,014 |
| 2025-11-18 | 979.0 | 980.0 | 963.0 | 965.0 | -13.0 | -1.33% | 9,126 |
| 2025-11-17 | 971.0 | 978.0 | 968.0 | 978.0 | +7.0 | +0.72% | 20,308 |
| 2025-11-14 | 970.0 | 975.0 | 970.0 | 971.0 | +6.0 | +0.62% | 47,857 |
| 2025-11-13 | 969.0 | 971.0 | 965.0 | 965.0 | -5.0 | -0.52% | 1,477 |
| 2025-11-12 | 971.0 | 977.0 | 970.0 | 970.0 | -1.0 | -0.10% | 25,218 |
| 2025-11-11 | 962.0 | 971.0 | 960.0 | 971.0 | +12.0 | +1.25% | 4,058 |
| 2025-11-10 | 960.0 | 964.0 | 958.0 | 959.0 | 0.0 | 0.00% | 106,576 |
| 2025-11-07 | 948.0 | 960.0 | 948.0 | 959.0 | 0.0 | 0.00% | 2,688 |
| 2025-11-06 | 960.0 | 960.0 | 955.0 | 959.0 | -5.0 | -0.52% | 2,507 |
| 2025-11-05 | 947.0 | 964.0 | 943.0 | 964.0 | +17.0 | +1.80% | 52,407 |
| 2025-11-04 | 940.0 | 949.0 | 940.0 | 947.0 | +7.0 | +0.74% | 55,103 |
| 2025-10-31 | 940.0 | 945.0 | 938.0 | 940.0 | -1.0 | -0.11% | 16,779 |
| 2025-10-30 | 934.0 | 942.0 | 931.0 | 941.0 | +9.0 | +0.97% | 16,273 |
| 2025-10-29 | 937.0 | 939.0 | 930.0 | 932.0 | -4.0 | -0.43% | 1,537 |
| 2025-10-28 | 945.0 | 945.0 | 936.0 | 936.0 | -7.0 | -0.74% | 4,566 |
| 2025-10-27 | 939.0 | 946.0 | 938.0 | 943.0 | +3.0 | +0.32% | 17,213 |
| 2025-10-23 | 932.0 | 940.0 | 930.0 | 940.0 | -6.0 | -0.63% | 5,627 |
| 2025-10-22 | 939.0 | 946.0 | 935.0 | 946.0 | +12.0 | +1.28% | 25,774 |
| 2025-10-21 | 941.0 | 941.0 | 934.0 | 934.0 | -2.0 | -0.21% | 5,017 |
| 2025-10-20 | 935.0 | 938.0 | 931.0 | 936.0 | +3.0 | +0.32% | 3,268 |
| 2025-10-17 | 934.0 | 935.0 | 930.0 | 933.0 | -1.0 | -0.11% | 3,927 |
| 2025-10-16 | 929.0 | 934.0 | 925.0 | 934.0 | +6.0 | +0.65% | 12,298 |
| 2025-10-15 | 925.0 | 928.0 | 923.0 | 928.0 | +2.0 | +0.22% | 2,992 |
| 2025-10-14 | 926.0 | 927.0 | 919.0 | 926.0 | -2.0 | -0.22% | 11,829 |
| 2025-10-10 | 930.0 | 931.0 | 926.0 | 928.0 | -2.0 | -0.22% | 19,273 |
| 2025-10-09 | 928.0 | 930.0 | 923.0 | 930.0 | +2.0 | +0.22% | 16,605 |
| 2025-10-08 | 933.0 | 934.0 | 928.0 | 928.0 | -4.0 | -0.43% | 1,916 |
| 2025-10-07 | 937.0 | 937.0 | 928.0 | 932.0 | -1.0 | -0.11% | 38,590 |
| 2025-10-06 | 920.0 | 935.0 | 920.0 | 933.0 | +19.0 | +2.08% | 22,130 |
| 2025-10-03 | 914.0 | 918.0 | 914.0 | 914.0 | -1.0 | -0.11% | 19,567 |
| 2025-10-02 | 915.0 | 921.0 | 911.0 | 915.0 | +4.0 | +0.44% | 6,438 |
| 2025-10-01 | 911.0 | 915.0 | 906.0 | 911.0 | -5.0 | -0.55% | 1,873 |
| 2025-09-30 | 913.0 | 917.0 | 909.0 | 916.0 | +7.0 | +0.77% | 1,549 |
| 2025-09-29 | 925.0 | 950.0 | 909.0 | 909.0 | -13.0 | -1.41% | 3,517 |
| 2025-09-26 | 919.0 | 922.0 | 916.0 | 922.0 | +5.0 | +0.55% | 14,902 |
| 2025-09-25 | 916.0 | 917.0 | 911.0 | 917.0 | +1.0 | +0.11% | 6,245 |
| 2025-09-24 | 914.0 | 916.0 | 911.0 | 916.0 | +2.0 | +0.22% | 11,205 |
| 2025-09-22 | 914.0 | 919.0 | 914.0 | 914.0 | +3.0 | +0.33% | 1,141 |
| 2025-09-19 | 919.0 | 923.0 | 911.0 | 911.0 | -7.0 | -0.76% | 13,922 |
| 2025-09-18 | 920.0 | 925.0 | 915.0 | 918.0 | +3.0 | +0.33% | 46,723 |
| 2025-09-17 | 916.0 | 921.0 | 912.0 | 915.0 | -1.0 | -0.11% | 9,880 |
| 2025-09-16 | 910.0 | 918.0 | 910.0 | 916.0 | +6.0 | +0.66% | 23,921 |
| 2025-09-12 | 904.0 | 912.0 | 904.0 | 910.0 | +8.0 | +0.89% | 4,912 |
| 2025-09-11 | 896.0 | 905.0 | 896.0 | 902.0 | — | — | 649 |
直近120営業日分を表示