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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 1,078 | 1,078 | 1,068 | 1,068 | -5 | -0.5% | 121 |
| 2025/06/16 | 1,074 | 1,074 | 1,070 | 1,073 | +16 | +1.5% | 30,060 |
| 2025/06/13 | 1,075 | 1,075 | 1,050 | 1,057 | -8 | -0.8% | 68,892 |
| 2025/06/12 | 1,079 | 1,079 | 1,065 | 1,065 | -19 | -1.8% | 39 |
| 2025/06/11 | 1,088 | 1,088 | 1,081 | 1,084 | +11 | +1% | 156 |
| 2025/06/10 | 1,079 | 1,080 | 1,073 | 1,073 | -3 | -0.3% | 36 |
| 2025/06/09 | 1,078 | 1,079 | 1,076 | 1,076 | +3 | +0.3% | 575 |
| 2025/06/06 | 1,069 | 1,073 | 1,068 | 1,073 | +8 | +0.8% | 346 |
| 2025/06/05 | 1,070 | 1,070 | 1,059 | 1,065 | -2 | -0.2% | 20,034 |
| 2025/06/04 | 1,071 | 1,071 | 1,063 | 1,067 | +6 | +0.6% | 613 |
| 2025/06/03 | 1,063 | 1,063 | 1,061 | 1,061 | -1 | -0.1% | 10 |
| 2025/06/02 | 1,063 | 1,066 | 1,062 | 1,062 | -8 | -0.7% | 392 |
| 2025/05/30 | 1,067 | 1,070 | 1,066 | 1,070 | -10 | -0.9% | 284 |
| 2025/05/29 | 1,070 | 1,082 | 1,070 | 1,080 | +19 | +1.8% | 42,962 |
| 2025/05/28 | 1,057 | 1,062 | 1,057 | 1,061 | +22 | +2.1% | 745 |
| 2025/05/27 | 1,042 | 1,042 | 1,037 | 1,039 | -4 | -0.4% | 133 |
| 2025/05/26 | 1,050 | 1,050 | 1,039 | 1,043 | +6 | +0.6% | 40,991 |
| 2025/05/23 | 1,035 | 1,042 | 1,035 | 1,037 | -2 | -0.2% | 288 |
| 2025/05/22 | 1,053 | 1,053 | 1,039 | 1,039 | -25 | -2.3% | 1,179 |
| 2025/05/21 | 1,087 | 1,087 | 1,064 | 1,064 | -13 | -1.2% | 81 |
| 2025/05/20 | 1,099 | 1,099 | 1,077 | 1,077 | +4 | +0.4% | 41 |
| 2025/05/19 | 1,089 | 1,089 | 1,071 | 1,073 | +5 | +0.5% | 10,567 |
| 2025/05/16 | 1,081 | 1,081 | 1,067 | 1,068 | +17 | +1.6% | 30 |
| 2025/05/15 | 1,068 | 1,068 | 1,048 | 1,051 | -16 | -1.5% | 145 |
| 2025/05/14 | 1,086 | 1,086 | 1,067 | 1,067 | -18 | -1.7% | 170 |
| 2025/05/13 | 1,100 | 1,100 | 1,085 | 1,085 | -3 | -0.3% | 10,138 |
| 2025/05/12 | 1,085 | 1,088 | 1,083 | 1,088 | +19 | +1.8% | 226 |
| 2025/05/09 | 1,071 | 1,071 | 1,067 | 1,069 | +3 | +0.3% | 1,403 |
| 2025/05/08 | 1,058 | 1,066 | 1,058 | 1,066 | +5 | +0.5% | 30,313 |
| 2025/05/07 | 1,077 | 1,077 | 1,060 | 1,061 | -14 | -1.3% | 99 |
| 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 |
1～
50
件表示中 / 337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
