グローバルＸ ＵＳ ＲＥＩＴ・トップ２０ 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 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 1,027 | 1,031 | 1,027 | 1,031 | -3 | -0.3% | 749 |
| 2024/05/10 | 1,020 | 1,035 | 1,020 | 1,034 | +20 | +2% | 6,191 |
| 2024/05/09 | 992 | 1,018 | 992 | 1,014 | +1 | +0.1% | 9,916 |
| 2024/05/08 | 1,010 | 1,013 | 1,007 | 1,013 | +13 | +1.3% | 3,519 |
| 2024/05/07 | 995 | 1,000 | 994 | 1,000 | +10 | +1% | 2,409 |
| 2024/05/02 | 998 | 998 | 987 | 990 | -9 | -0.9% | 771 |
| 2024/05/01 | 1,000 | 1,000 | 995 | 999 | -7 | -0.7% | 496 |
| 2024/04/30 | 1,003 | 1,007 | 1,001 | 1,006 | +11 | +1.1% | 1,753 |
| 2024/04/26 | 996 | 996 | 987 | 995 | -6 | -0.6% | 603 |
| 2024/04/25 | 994 | 1,001 | 994 | 1,001 | +9 | +0.9% | 620 |
| 2024/04/24 | 986 | 992 | 986 | 992 | +9 | +0.9% | 770 |
| 2024/04/23 | 990 | 990 | 980 | 983 | -1 | -0.1% | 284 |
| 2024/04/22 | 980 | 984 | 980 | 984 | +16 | +1.7% | 1,148 |
| 2024/04/19 | 982 | 982 | 955 | 968 | -15 | -1.5% | 3,471 |
| 2024/04/18 | 982 | 983 | 975 | 983 | -1 | -0.1% | 3,105 |
| 2024/04/17 | 992 | 992 | 981 | 984 | -10 | -1% | 3,796 |
| 2024/04/16 | 1,000 | 1,000 | 991 | 994 | -22 | -2.2% | 2,381 |
| 2024/04/15 | 1,014 | 1,016 | 1,007 | 1,016 | ±0 | ±0% | 711 |
| 2024/04/12 | 1,022 | 1,022 | 1,015 | 1,016 | +3 | +0.3% | 89 |
| 2024/04/11 | 1,011 | 1,018 | 1,010 | 1,013 | -35 | -3.3% | 2,885 |
| 2024/04/10 | 1,054 | 1,054 | 1,045 | 1,048 | +13 | +1.3% | 212 |
| 2024/04/09 | 1,041 | 1,041 | 1,031 | 1,035 | +11 | +1.1% | 1,044 |
| 2024/04/08 | 1,025 | 1,026 | 1,021 | 1,024 | +6 | +0.6% | 224 |
| 2024/04/05 | 1,017 | 1,018 | 1,012 | 1,018 | -10 | -1% | 2,501 |
| 2024/04/04 | 1,034 | 1,034 | 1,024 | 1,028 | +3 | +0.3% | 66 |
| 2024/04/03 | 1,036 | 1,036 | 1,023 | 1,025 | -13 | -1.3% | 645 |
| 2024/04/02 | 1,047 | 1,047 | 1,036 | 1,038 | -19 | -1.8% | 908 |
| 2024/04/01 | 1,071 | 1,071 | 1,055 | 1,057 | +1 | +0.1% | 1,040 |
| 2024/03/29 | 1,059 | 1,061 | 1,046 | 1,056 | +10 | +1% | 5,338 |
| 2024/03/28 | 1,034 | 1,046 | 1,034 | 1,046 | +19 | +1.9% | 5,310 |
| 2024/03/27 | 1,024 | 1,027 | 1,020 | 1,027 | +2 | +0.2% | 1,088 |
| 2024/03/26 | 1,028 | 1,028 | 1,025 | 1,025 | ±0 | ±0% | 393 |
| 2024/03/25 | 1,031 | 1,031 | 1,023 | 1,025 | -16 | -1.5% | 2,078 |
| 2024/03/22 | 1,047 | 1,047 | 1,039 | 1,041 | +1 | +0.1% | 2,302 |
| 2024/03/21 | 1,027 | 1,040 | 1,027 | 1,040 | +9 | +0.9% | 233 |
| 2024/03/19 | 1,025 | 1,031 | 1,021 | 1,031 | +10 | +1% | 642 |
| 2024/03/18 | 1,017 | 1,022 | 1,017 | 1,021 | +1 | +0.1% | 700 |
| 2024/03/15 | 1,023 | 1,023 | 1,018 | 1,020 | -13 | -1.3% | 1,569 |
| 2024/03/14 | 1,036 | 1,036 | 1,027 | 1,033 | -5 | -0.5% | 1,393 |
| 2024/03/13 | 1,043 | 1,043 | 1,034 | 1,038 | -3 | -0.3% | 150 |
| 2024/03/12 | 1,030 | 1,041 | 1,030 | 1,041 | ±0 | ±0% | 277 |
| 2024/03/11 | 1,040 | 1,042 | 1,037 | 1,041 | +3 | +0.3% | 1,393 |
| 2024/03/08 | 1,042 | 1,042 | 1,034 | 1,038 | -1 | -0.1% | 798 |
| 2024/03/07 | 1,045 | 1,045 | 1,036 | 1,039 | -6 | -0.6% | 1,973 |
| 2024/03/06 | 1,050 | 1,050 | 1,042 | 1,045 | -14 | -1.3% | 3,538 |
| 2024/03/05 | 1,050 | 1,061 | 1,050 | 1,059 | +16 | +1.5% | 2,514 |
| 2024/03/04 | 1,052 | 1,052 | 1,040 | 1,043 | +6 | +0.6% | 3,382 |
| 2024/03/01 | 1,039 | 1,039 | 1,031 | 1,037 | +9 | +0.9% | 3,149 |
| 2024/02/29 | 1,030 | 1,031 | 1,025 | 1,028 | +11 | +1.1% | 276 |
| 2024/02/28 | 1,014 | 1,017 | 1,014 | 1,017 | ±0 | ±0% | 816 |
1～
50
件表示中 / 68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
