KabuInsight

Ｇｌｏｂａｌ　Ｘ　Ｊａｐａｎ株式会社　グローバルＸ　ロジスティクス・ＲＥＩＴ　ＥＴＦ

2864
その他/その他/Global X Logistics 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
2026-03-131,300.01,300.01,285.01,292.0-8.0-0.62%281
2026-03-121,320.01,320.01,300.01,300.0-14.0-1.07%63
2026-03-111,306.01,327.01,306.01,314.0+9.0+0.69%5,150
2026-03-101,321.01,321.01,305.01,305.0+8.0+0.62%182
2026-03-091,339.01,339.01,283.01,297.0-42.0-3.14%57,846
2026-03-061,336.01,343.01,334.01,339.0+2.0+0.15%1,044
2026-03-051,400.01,400.01,336.01,337.0-8.0-0.59%7,298
2026-03-041,361.01,361.01,345.01,345.0-15.0-1.10%3
2026-03-031,354.01,368.01,354.01,360.0+7.0+0.52%66
2026-03-021,346.01,356.01,346.01,353.0-16.0-1.17%555
2026-02-271,353.01,369.01,353.01,369.0+17.0+1.26%326
2026-02-261,325.01,352.01,325.01,352.0+10.0+0.75%109
2026-02-251,333.01,342.01,331.01,342.0+9.0+0.68%5,123
2026-02-241,321.01,333.01,321.01,333.0-14.0-1.04%259
2026-02-201,334.01,347.01,334.01,347.0+8.0+0.60%111
2026-02-191,381.01,381.01,324.01,339.0-12.0-0.89%365
2026-02-181,348.01,351.01,345.01,351.0+30.0+2.27%154
2026-02-171,333.01,334.01,321.01,321.0-11.0-0.83%35
2026-02-161,313.01,332.01,313.01,332.0+13.0+0.99%378
2026-02-131,340.01,340.01,313.01,319.0-20.0-1.49%1,703
2026-02-121,368.01,368.01,339.01,339.0-29.0-2.12%167
2026-02-101,347.01,368.01,347.01,368.0+9.0+0.66%16
2026-02-091,350.01,384.01,350.01,359.0+21.0+1.57%312
2026-02-061,369.01,369.01,334.01,338.0-6.0-0.45%259
2026-02-051,361.01,361.01,344.01,344.0+13.0+0.98%30,659
2026-02-041,354.01,354.01,325.01,331.0+7.0+0.53%747
2026-02-031,343.01,343.01,321.01,324.0+11.0+0.84%228
2026-02-021,310.01,321.01,310.01,313.0+7.0+0.54%102
2026-01-301,323.01,323.01,301.01,306.0-1.0-0.08%30
2026-01-291,315.01,321.01,293.01,307.0+17.0+1.32%16
2026-01-281,300.01,324.01,290.01,290.0-10.0-0.77%192
2026-01-271,299.01,300.01,295.01,300.0-1.0-0.08%57
2026-01-261,338.01,339.01,299.01,301.0-26.0-1.96%436
2026-01-231,340.01,340.01,316.01,327.0-14.0-1.04%114
2026-01-221,352.01,352.01,336.01,341.0-10.0-0.74%111
2026-01-211,351.01,351.01,330.01,351.0+1.0+0.07%27
2026-01-201,349.01,363.01,332.01,350.0+2.0+0.15%138
2026-01-191,367.01,367.01,307.01,348.0-3.0-0.22%61
2026-01-161,364.01,364.01,351.01,351.0+3.0+0.22%531
2026-01-151,336.01,351.01,336.01,348.0+13.0+0.97%524
2026-01-141,348.01,348.01,333.01,335.0+2.0+0.15%263
2026-01-131,383.01,383.01,324.01,333.0+10.0+0.76%879
2026-01-091,300.01,323.01,300.01,323.0+24.0+1.85%827
2026-01-081,310.01,310.01,297.01,299.0+1.0+0.08%29
2026-01-071,310.01,311.01,298.01,298.0-12.0-0.92%10,054
2026-01-061,337.01,352.01,310.01,310.0-11.0-0.83%541
2026-01-051,326.01,330.01,295.01,321.0+31.0+2.40%5,486
2025-12-301,290.01,290.01,290.01,290.0+1.0+0.08%20
2025-12-291,298.01,316.01,280.01,289.0-9.0-0.69%542
2025-12-261,330.01,330.01,298.01,298.0-2.0-0.15%5,563
2025-12-251,309.01,459.01,294.01,300.0-9.0-0.69%4,073
2025-12-241,311.01,311.01,309.01,309.0-1.0-0.08%2
2025-12-231,284.01,312.01,278.01,310.0+24.0+1.87%381
2025-12-221,280.01,294.01,280.01,286.0+15.0+1.18%5,659
2025-12-191,273.01,273.01,271.01,271.0-1.0-0.08%8
2025-12-181,280.01,280.01,264.01,272.0+9.0+0.71%13,202
2025-12-171,273.01,273.01,255.01,263.0-9.0-0.71%140
2025-12-161,290.01,290.01,269.01,272.0-5.0-0.39%1,752
2025-12-151,301.01,301.01,277.01,277.0-13.0-1.01%209
2025-12-121,277.01,290.01,276.01,290.0+16.0+1.26%463
2025-12-111,271.01,281.01,271.01,274.0+10.0+0.79%3
2025-12-101,282.01,282.01,263.01,264.0+12.0+0.96%13
2025-12-091,291.01,291.01,252.01,252.0-9.0-0.71%740
2025-12-081,295.01,295.01,261.01,261.0-4.0-0.32%35
2025-12-051,287.01,298.01,264.01,265.00.00.00%18
2025-12-041,276.01,276.01,265.01,265.0-12.0-0.94%30
2025-12-031,277.01,278.01,277.01,277.0-1.0-0.08%21
2025-12-021,298.01,298.01,276.01,278.0+10.0+0.79%97
2025-12-011,270.01,294.01,268.01,268.0-32.0-2.46%250
2025-11-281,287.01,300.01,271.01,300.0+24.0+1.88%548
2025-11-271,268.01,276.01,268.01,276.0+11.0+0.87%170
2025-11-261,256.01,265.01,256.01,265.0+10.0+0.80%6
2025-11-251,269.01,269.01,255.01,255.0+16.0+1.29%13
2025-11-211,248.01,248.01,238.01,239.0-5.0-0.40%42
2025-11-201,250.01,252.01,243.01,244.0+16.0+1.30%218
2025-11-191,228.01,228.01,228.01,228.0+2.0+0.16%2
2025-11-181,245.01,245.01,226.01,226.0-6.0-0.49%282
2025-11-171,236.01,236.01,232.01,232.0-6.0-0.48%12
2025-11-141,236.01,246.01,232.01,238.0-15.0-1.20%204
2025-11-131,255.01,255.01,249.01,253.0-4.0-0.32%300
2025-11-121,256.01,260.01,256.01,257.0+2.0+0.16%16
2025-11-111,279.01,279.01,255.01,255.0-1.0-0.08%155
2025-11-101,248.01,256.01,248.01,256.0+16.0+1.29%753
2025-11-071,239.01,241.01,239.01,240.0-12.0-0.96%761
2025-11-061,254.01,254.01,249.01,252.0+2.0+0.16%1,110
2025-11-051,274.01,274.01,238.01,250.0-6.0-0.48%259
2025-11-041,268.01,270.01,256.01,256.0-19.0-1.49%2,725
2025-10-311,291.01,291.01,269.01,275.0+14.0+1.11%25
2025-10-301,268.01,268.01,261.01,261.0-22.0-1.71%39
2025-10-291,284.01,284.01,272.01,283.0-9.0-0.70%105
2025-10-281,313.01,313.01,292.01,292.0-7.0-0.54%43
2025-10-271,302.01,304.01,295.01,299.0+8.0+0.62%36
2025-10-231,311.01,311.01,277.01,291.0+4.0+0.31%454
2025-10-221,289.01,289.01,282.01,287.0-2.0-0.16%745
2025-10-211,278.01,289.01,278.01,289.0+22.0+1.74%585
2025-10-201,253.01,267.01,253.01,267.0+25.0+2.01%11
2025-10-171,252.01,252.01,242.01,242.0-11.0-0.88%9
2025-10-161,239.01,253.01,239.01,253.0+31.0+2.54%9
2025-10-151,213.01,230.01,213.01,222.0+12.0+0.99%125
2025-10-141,230.01,230.01,210.01,210.0-19.0-1.55%36
2025-10-101,242.01,242.01,229.01,229.0-15.0-1.21%2,558
2025-10-091,256.01,256.01,242.01,244.0-1.0-0.08%27
2025-10-081,235.01,245.01,235.01,245.0+10.0+0.81%112
2025-10-071,233.01,236.01,233.01,235.0+2.0+0.16%210
2025-10-061,229.01,233.01,227.01,233.0+24.0+1.99%105
2025-10-031,211.01,211.01,197.01,209.0+2.0+0.17%214
2025-10-021,185.01,207.01,185.01,207.0+23.0+1.94%16,231
2025-10-011,214.01,214.01,184.01,184.0-1.0-0.08%2,909
2025-09-301,191.01,191.01,185.01,185.0-5.0-0.42%128
2025-09-291,200.01,200.01,187.01,190.0+5.0+0.42%86
2025-09-261,186.01,186.01,182.01,185.0-1.0-0.08%41
2025-09-251,217.01,217.01,180.01,186.0-5.0-0.42%28
2025-09-241,212.01,212.01,190.01,191.0-1.0-0.08%2,539
2025-09-221,201.01,201.01,190.01,192.0-12.0-1.00%125
2025-09-191,200.01,210.01,200.01,204.0+4.0+0.33%118
2025-09-181,210.01,210.01,195.01,200.0-2.0-0.17%1,752
2025-09-171,199.01,202.01,199.01,202.0+3.0+0.25%226
2025-09-161,236.01,236.01,199.01,199.0-7.0-0.58%122
2025-09-121,200.01,206.01,200.01,206.0+25.0+2.12%153
2025-09-111,182.01,182.01,181.01,181.0——113

直近120営業日分を表示