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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,140 | 1,140 | 1,124 | 1,126 | +1 | +0.1% | 1,524 |
| 2024/09/17 | 1,129 | 1,129 | 1,125 | 1,125 | +5 | +0.4% | 205 |
| 2024/09/13 | 1,125 | 1,125 | 1,118 | 1,120 | -14 | -1.2% | 990 |
| 2024/09/12 | 1,125 | 1,134 | 1,125 | 1,134 | +22 | +2% | 1,829 |
| 2024/09/11 | 1,119 | 1,128 | 1,112 | 1,112 | -1 | -0.1% | 790 |
| 2024/09/10 | 1,111 | 1,118 | 1,111 | 1,113 | +13 | +1.2% | 1,982 |
| 2024/09/09 | 1,096 | 1,103 | 1,096 | 1,100 | +3 | +0.3% | 8,170 |
| 2024/09/06 | 1,103 | 1,104 | 1,095 | 1,097 | -7 | -0.6% | 1,493 |
| 2024/09/05 | 1,100 | 1,110 | 1,100 | 1,104 | -7 | -0.6% | 2,300 |
| 2024/09/04 | 1,118 | 1,118 | 1,108 | 1,111 | -9 | -0.8% | 708 |
| 2024/09/03 | 1,120 | 1,126 | 1,119 | 1,120 | ±0 | ±0% | 6,263 |
| 2024/09/02 | 1,114 | 1,123 | 1,114 | 1,120 | +18 | +1.6% | 9,472 |
| 2024/08/30 | 1,102 | 1,102 | 1,100 | 1,102 | -5 | -0.5% | 525 |
| 2024/08/29 | 1,101 | 1,107 | 1,098 | 1,107 | +1 | +0.1% | 118 |
| 2024/08/28 | 1,102 | 1,109 | 1,102 | 1,106 | +3 | +0.3% | 12,504 |
| 2024/08/27 | 1,103 | 1,105 | 1,102 | 1,103 | +4 | +0.4% | 2,891 |
| 2024/08/26 | 1,104 | 1,104 | 1,097 | 1,099 | +7 | +0.6% | 1,791 |
| 2024/08/23 | 1,081 | 1,100 | 1,081 | 1,092 | +12 | +1.1% | 2,434 |
| 2024/08/22 | 1,087 | 1,087 | 1,077 | 1,080 | -8 | -0.7% | 1,315 |
| 2024/08/21 | 1,089 | 1,089 | 1,083 | 1,088 | -5 | -0.5% | 3,110 |
| 2024/08/20 | 1,099 | 1,099 | 1,087 | 1,093 | +18 | +1.7% | 450 |
| 2024/08/19 | 1,103 | 1,103 | 1,075 | 1,075 | -31 | -2.8% | 3,131 |
| 2024/08/16 | 1,100 | 1,107 | 1,100 | 1,106 | +11 | +1% | 10,865 |
| 2024/08/15 | 1,098 | 1,130 | 1,092 | 1,095 | +10 | +0.9% | 24,646 |
| 2024/08/14 | 1,088 | 1,088 | 1,083 | 1,085 | -3 | -0.3% | 190 |
| 2024/08/13 | 1,086 | 1,088 | 1,080 | 1,088 | +5 | +0.5% | 7,564 |
| 2024/08/09 | 1,091 | 1,130 | 1,079 | 1,083 | +22 | +2.1% | 10,112 |
| 2024/08/08 | 1,068 | 1,068 | 1,058 | 1,061 | -30 | -2.7% | 473 |
| 2024/08/07 | 1,063 | 1,091 | 1,062 | 1,091 | +28 | +2.6% | 66,798 |
| 2024/08/06 | 1,060 | 1,063 | 1,035 | 1,063 | +22 | +2.1% | 40,701 |
| 2024/08/05 | 1,062 | 1,066 | 1,002 | 1,041 | -60 | -5.4% | 55,076 |
| 2024/08/02 | 1,087 | 1,102 | 1,087 | 1,101 | +11 | +1% | 42,650 |
| 2024/08/01 | 1,096 | 1,096 | 1,070 | 1,090 | -23 | -2.1% | 2,859 |
| 2024/07/31 | 1,103 | 1,113 | 1,100 | 1,113 | -5 | -0.4% | 1,466 |
| 2024/07/30 | 1,108 | 1,118 | 1,107 | 1,118 | +13 | +1.2% | 96 |
| 2024/07/29 | 1,100 | 1,111 | 1,100 | 1,105 | +12 | +1.1% | 6,042 |
| 2024/07/26 | 1,090 | 1,094 | 1,089 | 1,093 | +2 | +0.2% | 340 |
| 2024/07/25 | 1,106 | 1,106 | 1,085 | 1,091 | -27 | -2.4% | 7,259 |
| 2024/07/24 | 1,119 | 1,126 | 1,114 | 1,118 | -13 | -1.1% | 2,336 |
| 2024/07/23 | 1,124 | 1,136 | 1,124 | 1,131 | +3 | +0.3% | 1,406 |
| 2024/07/22 | 1,117 | 1,133 | 1,117 | 1,128 | -7 | -0.6% | 32,781 |
| 2024/07/19 | 1,132 | 1,135 | 1,129 | 1,135 | ±0 | ±0% | 40,515 |
| 2024/07/18 | 1,135 | 1,139 | 1,132 | 1,135 | -4 | -0.4% | 1,395 |
| 2024/07/17 | 1,146 | 1,146 | 1,137 | 1,139 | +4 | +0.4% | 1,233 |
| 2024/07/16 | 1,130 | 1,135 | 1,129 | 1,135 | +9 | +0.8% | 4,433 |
| 2024/07/12 | 1,118 | 1,126 | 1,111 | 1,126 | +15 | +1.4% | 56,532 |
| 2024/07/11 | 1,111 | 1,111 | 1,107 | 1,111 | +10 | +0.9% | 4,170 |
| 2024/07/10 | 1,102 | 1,103 | 1,099 | 1,101 | +3 | +0.3% | 3,913 |
| 2024/07/09 | 1,097 | 1,100 | 1,095 | 1,098 | +8 | +0.7% | 7,027 |
| 2024/07/08 | 1,098 | 1,098 | 1,086 | 1,090 | +1 | +0.1% | 1,641 |
151～
200
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
