グローバルＸ オフィス・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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,134 | 1,134 | 1,128 | 1,130 | -6 | -0.5% | 560 |
| 2025/08/21 | 1,147 | 1,147 | 1,133 | 1,136 | -10 | -0.9% | 1,611 |
| 2025/08/20 | 1,139 | 1,148 | 1,138 | 1,146 | +9 | +0.8% | 7,165 |
| 2025/08/19 | 1,125 | 1,137 | 1,122 | 1,137 | +13 | +1.2% | 515 |
| 2025/08/18 | 1,117 | 1,138 | 1,115 | 1,124 | +8 | +0.7% | 126 |
| 2025/08/15 | 1,111 | 1,116 | 1,109 | 1,116 | +6 | +0.5% | 102 |
| 2025/08/14 | 1,120 | 1,120 | 1,110 | 1,110 | -11 | -1% | 2,072 |
| 2025/08/13 | 1,124 | 1,128 | 1,121 | 1,121 | -2 | -0.2% | 20,565 |
| 2025/08/12 | 1,125 | 1,126 | 1,117 | 1,123 | +5 | +0.4% | 65,718 |
| 2025/08/08 | 1,125 | 1,125 | 1,116 | 1,118 | -4 | -0.4% | 7,351 |
| 2025/08/07 | 1,139 | 1,139 | 1,117 | 1,122 | +2 | +0.2% | 276,936 |
| 2025/08/06 | 1,107 | 1,120 | 1,107 | 1,120 | +11 | +1% | 560 |
| 2025/08/05 | 1,104 | 1,110 | 1,104 | 1,109 | +6 | +0.5% | 43,162 |
| 2025/08/04 | 1,108 | 1,108 | 1,100 | 1,103 | ±0 | ±0% | 477 |
| 2025/08/01 | 1,108 | 1,108 | 1,096 | 1,103 | +1 | +0.1% | 3,240 |
| 2025/07/31 | 1,100 | 1,102 | 1,097 | 1,102 | ±0 | ±0% | 729 |
| 2025/07/30 | 1,096 | 1,103 | 1,095 | 1,102 | +15 | +1.4% | 351 |
| 2025/07/29 | 1,087 | 1,095 | 1,082 | 1,087 | ±0 | ±0% | 20,600 |
| 2025/07/28 | 1,085 | 1,091 | 1,080 | 1,087 | +6 | +0.6% | 837 |
| 2025/07/25 | 1,078 | 1,083 | 1,077 | 1,081 | +4 | +0.4% | 961 |
| 2025/07/24 | 1,075 | 1,079 | 1,075 | 1,077 | ±0 | ±0% | 1,584 |
| 2025/07/23 | 1,074 | 1,078 | 1,074 | 1,077 | +4 | +0.4% | 125 |
| 2025/07/22 | 1,071 | 1,074 | 1,065 | 1,073 | +4 | +0.4% | 7,928 |
| 2025/07/18 | 1,070 | 1,073 | 1,069 | 1,069 | ±0 | ±0% | 81 |
| 2025/07/17 | 1,071 | 1,071 | 1,066 | 1,069 | +1 | +0.1% | 1,677 |
| 2025/07/16 | 1,069 | 1,069 | 1,062 | 1,068 | -31 | -2.8% | 354 |
| 2025/07/15 | 1,062 | 1,099 | 1,057 | 1,099 | +38 | +3.6% | 19,766 |
| 2025/07/14 | 1,050 | 1,061 | 1,050 | 1,061 | +8 | +0.8% | 10,522 |
| 2025/07/11 | 1,051 | 1,056 | 1,051 | 1,053 | +3 | +0.3% | 58,969 |
| 2025/07/10 | 1,051 | 1,051 | 1,045 | 1,050 | +3 | +0.3% | 81 |
| 2025/07/09 | 1,053 | 1,054 | 1,047 | 1,047 | -6 | -0.6% | 28,877 |
| 2025/07/08 | 1,066 | 1,066 | 1,053 | 1,053 | -9 | -0.8% | 9,108 |
| 2025/07/07 | 1,054 | 1,062 | 1,054 | 1,062 | +9 | +0.9% | 12,396 |
| 2025/07/04 | 1,051 | 1,054 | 1,050 | 1,053 | +3 | +0.3% | 111 |
| 2025/07/03 | 1,059 | 1,059 | 1,050 | 1,050 | -3 | -0.3% | 6,189 |
| 2025/07/02 | 1,054 | 1,054 | 1,047 | 1,053 | +2 | +0.2% | 1,597 |
| 2025/07/01 | 1,057 | 1,057 | 1,046 | 1,051 | +4 | +0.4% | 543 |
| 2025/06/30 | 1,066 | 1,066 | 1,047 | 1,047 | -3 | -0.3% | 4,463 |
| 2025/06/27 | 1,063 | 1,063 | 1,049 | 1,050 | ±0 | ±0% | 4,588 |
| 2025/06/26 | 1,083 | 1,083 | 1,041 | 1,050 | -63 | -5.7% | 2,859 |
| 2025/06/25 | 1,060 | 1,113 | 1,049 | 1,113 | +63 | +6% | 239 |
| 2025/06/24 | 1,058 | 1,058 | 1,049 | 1,050 | -1 | -0.1% | 452 |
| 2025/06/23 | 1,047 | 1,052 | 1,046 | 1,051 | -9 | -0.8% | 19,850 |
| 2025/06/20 | 1,053 | 1,060 | 1,046 | 1,060 | +8 | +0.8% | 95,065 |
| 2025/06/19 | 1,045 | 1,052 | 1,043 | 1,052 | +8 | +0.8% | 2,090 |
| 2025/06/18 | 1,053 | 1,053 | 1,044 | 1,044 | -1 | -0.1% | 2,726 |
| 2025/06/17 | 1,045 | 1,046 | 1,042 | 1,045 | +8 | +0.8% | 820 |
| 2025/06/16 | 1,045 | 1,055 | 1,037 | 1,037 | -8 | -0.8% | 67,478 |
| 2025/06/13 | 1,040 | 1,046 | 1,035 | 1,045 | +7 | +0.7% | 406 |
| 2025/06/12 | 1,037 | 1,040 | 1,036 | 1,038 | +4 | +0.4% | 76 |
1～
50
件表示中 / 446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
