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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,085 | 1,085 | 1,071 | 1,075 | +15 | +1.4% | 354 |
| 2025/05/01 | 1,040 | 1,060 | 1,040 | 1,060 | +23 | +2.2% | 60,512 |
| 2025/04/30 | 1,034 | 1,037 | 1,034 | 1,037 | +11 | +1.1% | 152 |
| 2025/04/28 | 1,037 | 1,037 | 1,024 | 1,026 | -3 | -0.3% | 130 |
| 2025/04/25 | 1,034 | 1,034 | 1,021 | 1,029 | +12 | +1.2% | 200 |
| 2025/04/24 | 1,037 | 1,037 | 1,017 | 1,017 | -7 | -0.7% | 115 |
| 2025/04/23 | 1,030 | 1,031 | 1,022 | 1,024 | +36 | +3.6% | 871 |
| 2025/04/22 | 999 | 1,008 | 988 | 988 | -19 | -1.9% | 1,224 |
| 2025/04/21 | 1,050 | 1,050 | 1,006 | 1,007 | -23 | -2.2% | 122 |
| 2025/04/18 | 1,042 | 1,042 | 1,020 | 1,030 | +18 | +1.8% | 159 |
| 2025/04/17 | 1,004 | 1,012 | 1,000 | 1,012 | +9 | +0.9% | 295 |
| 2025/04/16 | 1,022 | 1,022 | 1,003 | 1,003 | -4 | -0.4% | 148 |
| 2025/04/15 | 1,000 | 1,011 | 1,000 | 1,007 | +21 | +2.1% | 383 |
| 2025/04/14 | 991 | 992 | 981 | 986 | -2 | -0.2% | 874 |
| 2025/04/11 | 990 | 990 | 968 | 988 | -30 | -2.9% | 16,684 |
| 2025/04/10 | 930 | 1,025 | 930 | 1,018 | +77 | +8.2% | 14,452 |
| 2025/04/09 | 962 | 962 | 930 | 941 | -66 | -6.6% | 50,508 |
| 2025/04/08 | 1,005 | 1,010 | 999 | 1,007 | +13 | +1.3% | 13,383 |
| 2025/04/07 | 997 | 1,002 | 984 | 994 | -63 | -6% | 47,090 |
| 2025/04/04 | 1,058 | 1,058 | 1,047 | 1,057 | -15 | -1.4% | 32,171 |
| 2025/04/03 | 1,091 | 1,091 | 1,072 | 1,072 | -36 | -3.2% | 88,874 |
| 2025/04/02 | 1,110 | 1,110 | 1,106 | 1,108 | +5 | +0.5% | 153 |
| 2025/04/01 | 1,100 | 1,108 | 1,100 | 1,103 | +14 | +1.3% | 176 |
| 2025/03/31 | 1,091 | 1,094 | 1,088 | 1,089 | -17 | -1.5% | 69,711 |
| 2025/03/28 | 1,104 | 1,106 | 1,104 | 1,106 | +1 | +0.1% | 327 |
| 2025/03/27 | 1,100 | 1,105 | 1,100 | 1,105 | +7 | +0.6% | 79 |
| 2025/03/26 | 1,108 | 1,108 | 1,093 | 1,098 | -15 | -1.3% | 267 |
| 2025/03/25 | 1,107 | 1,115 | 1,107 | 1,113 | +16 | +1.5% | 571 |
| 2025/03/24 | 1,112 | 1,112 | 1,097 | 1,097 | -1 | -0.1% | 58 |
| 2025/03/21 | 1,108 | 1,108 | 1,098 | 1,098 | -9 | -0.8% | 62 |
| 2025/03/19 | 1,114 | 1,114 | 1,105 | 1,107 | -4 | -0.4% | 54 |
| 2025/03/18 | 1,099 | 1,111 | 1,099 | 1,111 | +28 | +2.6% | 154 |
| 2025/03/17 | 1,079 | 1,084 | 1,078 | 1,083 | +8 | +0.7% | 31,647 |
| 2025/03/14 | 1,077 | 1,085 | 1,067 | 1,075 | -3 | -0.3% | 60,165 |
| 2025/03/13 | 1,087 | 1,088 | 1,078 | 1,078 | -9 | -0.8% | 485 |
| 2025/03/12 | 1,090 | 1,090 | 1,085 | 1,087 | -11 | -1% | 559 |
| 2025/03/11 | 1,103 | 1,103 | 1,082 | 1,098 | -4 | -0.4% | 61,229 |
| 2025/03/10 | 1,099 | 1,102 | 1,094 | 1,102 | +3 | +0.3% | 558 |
| 2025/03/07 | 1,118 | 1,118 | 1,097 | 1,099 | -37 | -3.3% | 566 |
| 2025/03/06 | 1,145 | 1,145 | 1,136 | 1,136 | -7 | -0.6% | 154 |
| 2025/03/05 | 1,157 | 1,157 | 1,140 | 1,143 | +2 | +0.2% | 39 |
| 2025/03/04 | 1,161 | 1,161 | 1,140 | 1,141 | -2 | -0.2% | 182 |
| 2025/03/03 | 1,152 | 1,153 | 1,143 | 1,143 | +4 | +0.4% | 60,467 |
| 2025/02/28 | 1,137 | 1,139 | 1,128 | 1,139 | +7 | +0.6% | 70,419 |
| 2025/02/27 | 1,135 | 1,135 | 1,125 | 1,132 | -1 | -0.1% | 13 |
| 2025/02/26 | 1,120 | 1,134 | 1,120 | 1,133 | +6 | +0.5% | 540 |
| 2025/02/25 | 1,120 | 1,129 | 1,120 | 1,127 | -6 | -0.5% | 371 |
| 2025/02/21 | 1,117 | 1,134 | 1,117 | 1,133 | +10 | +0.9% | 1,768 |
| 2025/02/20 | 1,146 | 1,146 | 1,122 | 1,123 | -11 | -1% | 408 |
| 2025/02/19 | 1,136 | 1,140 | 1,134 | 1,134 | -1 | -0.1% | 992 |
1～
50
件表示中 / 307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
