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 |
|---|---|---|---|---|---|---|---|
| 2025/06/27 | 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 |
| 2025/06/11 | 1,031 | 1,040 | 1,031 | 1,034 | +6 | +0.6% | 788 |
| 2025/06/10 | 1,027 | 1,030 | 1,027 | 1,028 | -1 | -0.1% | 101 |
| 2025/06/09 | 1,034 | 1,034 | 1,027 | 1,029 | ±0 | ±0% | 3,250 |
| 2025/06/06 | 1,030 | 1,031 | 1,029 | 1,029 | +1 | +0.1% | 210 |
| 2025/06/05 | 1,027 | 1,029 | 1,026 | 1,028 | +3 | +0.3% | 34 |
| 2025/06/04 | 1,023 | 1,026 | 1,023 | 1,025 | +2 | +0.2% | 38 |
| 2025/06/03 | 1,022 | 1,025 | 1,017 | 1,023 | +2 | +0.2% | 248 |
| 2025/06/02 | 1,021 | 1,021 | 1,017 | 1,021 | +6 | +0.6% | 10,554 |
| 2025/05/30 | 1,017 | 1,019 | 1,015 | 1,015 | -1 | -0.1% | 46 |
| 2025/05/29 | 1,024 | 1,024 | 1,015 | 1,016 | -6 | -0.6% | 1,152 |
| 2025/05/28 | 1,019 | 1,022 | 1,019 | 1,022 | +7 | +0.7% | 563 |
| 2025/05/27 | 1,016 | 1,016 | 1,015 | 1,015 | +3 | +0.3% | 13 |
| 2025/05/26 | 1,013 | 1,016 | 1,011 | 1,012 | +5 | +0.5% | 65 |
| 2025/05/23 | 1,005 | 1,007 | 1,004 | 1,007 | +2 | +0.2% | 11,669 |
| 2025/05/22 | 1,001 | 1,005 | 999 | 1,005 | +5 | +0.5% | 544 |
| 2025/05/21 | 1,010 | 1,010 | 1,000 | 1,000 | -1 | -0.1% | 896 |
| 2025/05/20 | 1,007 | 1,007 | 1,001 | 1,001 | -4 | -0.4% | 749 |
| 2025/05/19 | 1,012 | 1,012 | 1,003 | 1,005 | -7 | -0.7% | 395 |
| 2025/05/16 | 1,009 | 1,014 | 1,006 | 1,012 | +4 | +0.4% | 11,277 |
| 2025/05/15 | 1,019 | 1,019 | 1,007 | 1,008 | -2 | -0.2% | 14 |
| 2025/05/14 | 1,020 | 1,020 | 1,005 | 1,010 | +9 | +0.9% | 66 |
| 2025/05/13 | 1,024 | 1,024 | 1,001 | 1,001 | -14 | -1.4% | 1,613 |
| 2025/05/12 | 1,020 | 1,020 | 1,008 | 1,015 | +8 | +0.8% | 1,038 |
| 2025/05/09 | 1,000 | 1,007 | 1,000 | 1,007 | +1 | +0.1% | 2,224 |
| 2025/05/08 | 1,011 | 1,011 | 1,005 | 1,006 | -3 | -0.3% | 319 |
| 2025/05/07 | 1,032 | 1,032 | 1,008 | 1,009 | -12 | -1.2% | 716 |
| 2025/05/02 | 1,015 | 1,021 | 1,015 | 1,021 | +10 | +1% | 403 |
| 2025/05/01 | 1,003 | 1,014 | 1,001 | 1,011 | +9 | +0.9% | 282 |
| 2025/04/30 | 1,000 | 1,002 | 993 | 1,002 | +1 | +0.1% | 89 |
| 2025/04/28 | 996 | 1,001 | 996 | 1,001 | +5 | +0.5% | 557 |
| 2025/04/25 | 998 | 1,001 | 993 | 996 | -1 | -0.1% | 10,298 |
| 2025/04/24 | 1,006 | 1,006 | 995 | 997 | -9 | -0.9% | 1,224 |
| 2025/04/23 | 993 | 1,011 | 993 | 1,006 | -11 | -1.1% | 5,758 |
| 2025/04/22 | 1,013 | 1,017 | 1,011 | 1,017 | +7 | +0.7% | 1,245 |
| 2025/04/21 | 1,010 | 1,011 | 1,007 | 1,010 | ±0 | ±0% | 261 |
| 2025/04/18 | 1,010 | 1,015 | 1,008 | 1,010 | +2 | +0.2% | 61 |
| 2025/04/17 | 1,012 | 1,012 | 1,008 | 1,008 | -1 | -0.1% | 125 |
| 2025/04/16 | 1,014 | 1,014 | 1,004 | 1,009 | +5 | +0.5% | 260 |
1～
50
件表示中 / 408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
