グローバルＸ レジデンシャル・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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 945 | 945 | 930 | 939 | +9 | +1% | 28,975 |
| 2025/06/10 | 929 | 934 | 928 | 930 | ±0 | ±0% | 3,438 |
| 2025/06/09 | 941 | 941 | 929 | 930 | ±0 | ±0% | 2,127 |
| 2025/06/06 | 931 | 931 | 928 | 930 | +3 | +0.3% | 663 |
| 2025/06/05 | 928 | 928 | 924 | 927 | -3 | -0.3% | 339 |
| 2025/06/04 | 935 | 935 | 930 | 930 | -1 | -0.1% | 2,879 |
| 2025/06/03 | 931 | 931 | 925 | 931 | +2 | +0.2% | 6,458 |
| 2025/06/02 | 937 | 937 | 926 | 929 | +4 | +0.4% | 455 |
| 2025/05/30 | 932 | 932 | 925 | 925 | -4 | -0.4% | 631 |
| 2025/05/29 | 935 | 935 | 927 | 929 | -2 | -0.2% | 467 |
| 2025/05/28 | 927 | 932 | 924 | 931 | +8 | +0.9% | 1,885 |
| 2025/05/27 | 922 | 923 | 920 | 923 | +4 | +0.4% | 989 |
| 2025/05/26 | 921 | 923 | 918 | 919 | +3 | +0.3% | 683 |
| 2025/05/23 | 917 | 917 | 912 | 916 | +8 | +0.9% | 399 |
| 2025/05/22 | 915 | 915 | 907 | 908 | -14 | -1.5% | 762 |
| 2025/05/21 | 924 | 924 | 909 | 922 | +10 | +1.1% | 1,025 |
| 2025/05/20 | 925 | 925 | 912 | 912 | -10 | -1.1% | 1,178 |
| 2025/05/19 | 932 | 932 | 916 | 922 | +1 | +0.1% | 1,427 |
| 2025/05/16 | 928 | 928 | 920 | 921 | -3 | -0.3% | 767 |
| 2025/05/15 | 925 | 925 | 919 | 924 | -1 | -0.1% | 647 |
| 2025/05/14 | 935 | 935 | 918 | 925 | +1 | +0.1% | 946 |
| 2025/05/13 | 951 | 951 | 921 | 924 | -12 | -1.3% | 1,651 |
| 2025/05/12 | 930 | 936 | 930 | 936 | -13 | -1.4% | 4,332 |
| 2025/05/09 | 950 | 950 | 949 | 949 | +23 | +2.5% | 24 |
| 2025/05/08 | 959 | 959 | 926 | 926 | -8 | -0.9% | 16,511 |
| 2025/05/07 | 960 | 960 | 929 | 934 | -4 | -0.4% | 3,357 |
| 2025/05/02 | 949 | 949 | 931 | 938 | +9 | +1% | 11,106 |
| 2025/05/01 | 930 | 930 | 918 | 929 | +14 | +1.5% | 10,345 |
| 2025/04/30 | 920 | 920 | 912 | 915 | +7 | +0.8% | 2,495 |
| 2025/04/28 | 916 | 921 | 908 | 908 | -3 | -0.3% | 22,701 |
| 2025/04/25 | 916 | 917 | 911 | 911 | -5 | -0.5% | 38,889 |
| 2025/04/24 | 926 | 926 | 915 | 916 | -11 | -1.2% | 190 |
| 2025/04/23 | 932 | 932 | 924 | 927 | -9 | -1% | 43,615 |
| 2025/04/22 | 935 | 937 | 933 | 936 | +1 | +0.1% | 25,613 |
| 2025/04/21 | 928 | 935 | 926 | 935 | +9 | +1% | 206 |
| 2025/04/18 | 928 | 931 | 926 | 926 | -2 | -0.2% | 9,618 |
| 2025/04/17 | 928 | 931 | 921 | 928 | +1 | +0.1% | 18,850 |
| 2025/04/16 | 930 | 930 | 922 | 927 | +2 | +0.2% | 240 |
| 2025/04/15 | 929 | 930 | 922 | 925 | -3 | -0.3% | 12,252 |
| 2025/04/14 | 925 | 934 | 922 | 928 | +9 | +1% | 46,225 |
| 2025/04/11 | 920 | 920 | 907 | 919 | ±0 | ±0% | 66,485 |
| 2025/04/10 | 907 | 921 | 899 | 919 | +19 | +2.1% | 91,792 |
| 2025/04/09 | 920 | 920 | 894 | 900 | -5 | -0.6% | 214 |
| 2025/04/08 | 915 | 916 | 904 | 905 | -10 | -1.1% | 1,488 |
| 2025/04/07 | 907 | 940 | 879 | 915 | +8 | +0.9% | 1,171 |
| 2025/04/04 | 901 | 907 | 900 | 907 | +10 | +1.1% | 3,916 |
| 2025/04/03 | 903 | 903 | 889 | 897 | +2 | +0.2% | 670 |
| 2025/04/02 | 906 | 906 | 895 | 895 | -10 | -1.1% | 2,800 |
| 2025/04/01 | 922 | 922 | 905 | 905 | -3 | -0.3% | 692 |
| 2025/03/31 | 917 | 917 | 908 | 908 | -12 | -1.3% | 1,132 |
1～
50
件表示中 / 396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
