グローバルＸ ホテル＆リテール・Ｊ－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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 990 | 990 | 980 | 983 | -2 | -0.2% | 130 |
| 2024/08/16 | 992 | 992 | 984 | 985 | ±0 | ±0% | 436 |
| 2024/08/15 | 977 | 985 | 970 | 985 | +5 | +0.5% | 807 |
| 2024/08/14 | 972 | 980 | 969 | 980 | +7 | +0.7% | 177 |
| 2024/08/13 | 964 | 977 | 964 | 973 | +9 | +0.9% | 1,610 |
| 2024/08/09 | 976 | 978 | 963 | 964 | -9 | -0.9% | 2,879 |
| 2024/08/08 | 976 | 985 | 971 | 973 | -18 | -1.8% | 6,822 |
| 2024/08/07 | 962 | 993 | 959 | 991 | +14 | +1.4% | 3,022 |
| 2024/08/06 | 999 | 999 | 966 | 977 | +27 | +2.8% | 1,668 |
| 2024/08/05 | 977 | 980 | 950 | 950 | -34 | -3.5% | 3,246 |
| 2024/08/02 | 1,012 | 1,026 | 984 | 984 | -19 | -1.9% | 7,476 |
| 2024/08/01 | 1,010 | 1,018 | 995 | 1,003 | -13 | -1.3% | 4,558 |
| 2024/07/31 | 1,005 | 1,016 | 1,003 | 1,016 | +12 | +1.2% | 11,195 |
| 2024/07/30 | 1,007 | 1,010 | 1,001 | 1,004 | +6 | +0.6% | 647 |
| 2024/07/29 | 991 | 999 | 985 | 998 | +5 | +0.5% | 2,225 |
| 2024/07/26 | 986 | 993 | 986 | 993 | +7 | +0.7% | 1,107 |
| 2024/07/25 | 988 | 991 | 986 | 986 | -8 | -0.8% | 2,098 |
| 2024/07/24 | 1,003 | 1,003 | 992 | 994 | -5 | -0.5% | 3,417 |
| 2024/07/23 | 1,000 | 1,005 | 999 | 999 | -3 | -0.3% | 193 |
| 2024/07/22 | 1,005 | 1,008 | 998 | 1,002 | -6 | -0.6% | 1,300 |
| 2024/07/19 | 1,015 | 1,015 | 1,004 | 1,008 | -9 | -0.9% | 1,834 |
| 2024/07/18 | 1,020 | 1,027 | 1,017 | 1,017 | -4 | -0.4% | 1,626 |
| 2024/07/17 | 1,017 | 1,024 | 1,017 | 1,021 | +5 | +0.5% | 3,111 |
| 2024/07/16 | 1,017 | 1,017 | 1,012 | 1,016 | +4 | +0.4% | 746 |
| 2024/07/12 | 1,000 | 1,015 | 1,000 | 1,012 | +6 | +0.6% | 874 |
| 2024/07/11 | 1,003 | 1,007 | 998 | 1,006 | +7 | +0.7% | 1,197 |
| 2024/07/10 | 1,007 | 1,007 | 998 | 999 | -9 | -0.9% | 10,375 |
| 2024/07/09 | 1,008 | 1,008 | 999 | 1,008 | -2 | -0.2% | 2,110 |
| 2024/07/08 | 1,009 | 1,012 | 1,007 | 1,010 | +1 | +0.1% | 420 |
| 2024/07/05 | 1,014 | 1,014 | 1,005 | 1,009 | -5 | -0.5% | 1,625 |
| 2024/07/04 | 1,005 | 1,014 | 1,005 | 1,014 | +8 | +0.8% | 775 |
| 2024/07/03 | 1,002 | 1,007 | 996 | 1,006 | +3 | +0.3% | 519 |
| 2024/07/02 | 998 | 1,003 | 995 | 1,003 | +5 | +0.5% | 101,444 |
| 2024/07/01 | 1,010 | 1,010 | 996 | 998 | -6 | -0.6% | 10,808 |
| 2024/06/28 | 1,006 | 1,011 | 994 | 1,004 | -1 | -0.1% | 73,967 |
| 2024/06/27 | 1,011 | 1,011 | 1,001 | 1,005 | -8 | -0.8% | 1,354 |
| 2024/06/26 | 1,015 | 1,015 | 1,007 | 1,013 | -2 | -0.2% | 676 |
| 2024/06/25 | 1,009 | 1,016 | 1,009 | 1,015 | +3 | +0.3% | 22,015 |
| 2024/06/24 | 1,009 | 1,014 | 1,006 | 1,012 | +2 | +0.2% | 932 |
| 2024/06/21 | 1,010 | 1,014 | 1,004 | 1,010 | -5 | -0.5% | 2,529 |
| 2024/06/20 | 1,017 | 1,022 | 1,011 | 1,015 | -2 | -0.2% | 195 |
| 2024/06/19 | 1,003 | 1,017 | 1,003 | 1,017 | +14 | +1.4% | 920 |
| 2024/06/18 | 1,001 | 1,005 | 999 | 1,003 | -2 | -0.2% | 1,387 |
| 2024/06/17 | 1,009 | 1,011 | 1,000 | 1,005 | -5 | -0.5% | 952 |
| 2024/06/14 | 1,009 | 1,012 | 1,004 | 1,010 | +6 | +0.6% | 446 |
| 2024/06/13 | 1,008 | 1,008 | 1,001 | 1,004 | -3 | -0.3% | 657 |
| 2024/06/12 | 1,010 | 1,010 | 1,006 | 1,007 | -3 | -0.3% | 775 |
| 2024/06/11 | 1,016 | 1,019 | 1,009 | 1,010 | ±0 | ±0% | 328 |
| 2024/06/10 | 1,008 | 1,011 | 1,005 | 1,010 | +2 | +0.2% | 768 |
| 2024/06/07 | 1,012 | 1,015 | 1,005 | 1,008 | -5 | -0.5% | 507 |
51～
100
件表示中 / 249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
