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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/15 | 1,030 | 1,030 | 998 | 1,004 | -8 | -0.8% | 2,656 |
| 2025/04/14 | 1,011 | 1,017 | 1,009 | 1,012 | +5 | +0.5% | 22,528 |
| 2025/04/11 | 1,040 | 1,040 | 991 | 1,007 | -3 | -0.3% | 32,381 |
| 2025/04/10 | 994 | 1,010 | 984 | 1,010 | +30 | +3.1% | 47,769 |
| 2025/04/09 | 974 | 980 | 970 | 980 | +1 | +0.1% | 10,864 |
| 2025/04/08 | 962 | 986 | 962 | 979 | +22 | +2.3% | 849 |
| 2025/04/07 | 935 | 974 | 935 | 957 | -22 | -2.2% | 680 |
| 2025/04/04 | 974 | 982 | 974 | 979 | +4 | +0.4% | 667 |
| 2025/04/03 | 975 | 976 | 970 | 975 | -4 | -0.4% | 158 |
| 2025/04/02 | 987 | 987 | 979 | 979 | -7 | -0.7% | 109 |
| 2025/04/01 | 989 | 996 | 985 | 986 | +3 | +0.3% | 747 |
| 2025/03/31 | 991 | 996 | 983 | 983 | -13 | -1.3% | 1,086 |
| 2025/03/28 | 999 | 999 | 993 | 996 | -4 | -0.4% | 113 |
| 2025/03/27 | 990 | 1,000 | 990 | 1,000 | +11 | +1.1% | 570 |
| 2025/03/26 | 989 | 989 | 982 | 989 | ±0 | ±0% | 160 |
| 2025/03/25 | 985 | 991 | 985 | 989 | +5 | +0.5% | 414 |
| 2025/03/24 | 983 | 985 | 981 | 984 | +3 | +0.3% | 254 |
| 2025/03/21 | 981 | 983 | 978 | 981 | +1 | +0.1% | 406 |
| 2025/03/19 | 988 | 988 | 974 | 980 | +7 | +0.7% | 24,827 |
| 2025/03/18 | 968 | 974 | 968 | 973 | +9 | +0.9% | 14,626 |
| 2025/03/17 | 961 | 965 | 960 | 964 | +4 | +0.4% | 1,494 |
| 2025/03/14 | 954 | 960 | 954 | 960 | +6 | +0.6% | 61 |
| 2025/03/13 | 952 | 954 | 952 | 954 | +1 | +0.1% | 8 |
| 2025/03/12 | 947 | 955 | 947 | 953 | +5 | +0.5% | 23 |
| 2025/03/11 | 949 | 949 | 942 | 948 | -3 | -0.3% | 258 |
| 2025/03/10 | 952 | 955 | 948 | 951 | +4 | +0.4% | 27 |
| 2025/03/07 | 969 | 969 | 947 | 947 | -15 | -1.6% | 1,173 |
| 2025/03/06 | 960 | 962 | 955 | 962 | +3 | +0.3% | 409 |
| 2025/03/05 | 965 | 965 | 956 | 959 | -3 | -0.3% | 78 |
| 2025/03/04 | 968 | 968 | 960 | 962 | -5 | -0.5% | 337 |
| 2025/03/03 | 969 | 975 | 963 | 967 | -1 | -0.1% | 23,964 |
| 2025/02/28 | 980 | 980 | 968 | 968 | -10 | -1% | 479 |
| 2025/02/27 | 970 | 980 | 970 | 978 | +8 | +0.8% | 527 |
| 2025/02/26 | 970 | 970 | 965 | 970 | +7 | +0.7% | 47,507 |
| 2025/02/25 | 963 | 965 | 961 | 963 | +2 | +0.2% | 96 |
| 2025/02/21 | 965 | 965 | 960 | 961 | -3 | -0.3% | 1,080 |
| 2025/02/20 | 967 | 967 | 963 | 964 | -8 | -0.8% | 1,018 |
| 2025/02/19 | 978 | 979 | 971 | 972 | -2 | -0.2% | 1,229 |
1～
50
件表示中 / 370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
