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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,026 | 1,026 | 1,016 | 1,016 | -14 | -1.4% | 753 |
| 2025/08/20 | 1,041 | 1,041 | 1,017 | 1,030 | +10 | +1% | 1,797 |
| 2025/08/19 | 1,015 | 1,020 | 1,009 | 1,020 | +13 | +1.3% | 438 |
| 2025/08/18 | 1,003 | 1,008 | 1,003 | 1,007 | +3 | +0.3% | 885 |
| 2025/08/15 | 1,006 | 1,006 | 1,002 | 1,004 | +4 | +0.4% | 11,009 |
| 2025/08/14 | 1,005 | 1,006 | 1,000 | 1,000 | -4 | -0.4% | 338 |
| 2025/08/13 | 1,010 | 1,010 | 1,002 | 1,004 | -6 | -0.6% | 790 |
| 2025/08/12 | 1,005 | 1,010 | 1,000 | 1,010 | +10 | +1% | 1,238 |
| 2025/08/08 | 1,006 | 1,006 | 996 | 1,000 | -3 | -0.3% | 1,432 |
| 2025/08/07 | 1,010 | 1,010 | 1,002 | 1,003 | -2 | -0.2% | 2,508 |
| 2025/08/06 | 999 | 1,007 | 994 | 1,005 | +9 | +0.9% | 2,568 |
| 2025/08/05 | 992 | 996 | 990 | 996 | +2 | +0.2% | 43,933 |
| 2025/08/04 | 985 | 994 | 983 | 994 | +10 | +1% | 1,192 |
| 2025/08/01 | 981 | 984 | 977 | 984 | +3 | +0.3% | 10,885 |
| 2025/07/31 | 981 | 982 | 979 | 981 | -3 | -0.3% | 431 |
| 2025/07/30 | 968 | 984 | 968 | 984 | +19 | +2% | 3,094 |
| 2025/07/29 | 963 | 967 | 961 | 965 | -1 | -0.1% | 15,593 |
| 2025/07/28 | 960 | 970 | 960 | 966 | +9 | +0.9% | 594 |
| 2025/07/25 | 958 | 960 | 952 | 957 | +4 | +0.4% | 12,584 |
| 2025/07/24 | 958 | 959 | 953 | 953 | -1 | -0.1% | 63,112 |
| 2025/07/23 | 955 | 958 | 954 | 954 | -1 | -0.1% | 929 |
| 2025/07/22 | 955 | 957 | 947 | 955 | ±0 | ±0% | 981 |
| 2025/07/18 | 957 | 958 | 955 | 955 | -1 | -0.1% | 643 |
| 2025/07/17 | 953 | 956 | 953 | 956 | +3 | +0.3% | 6,017 |
| 2025/07/16 | 955 | 955 | 951 | 953 | +2 | +0.2% | 1,166 |
| 2025/07/15 | 955 | 955 | 948 | 951 | +2 | +0.2% | 16,176 |
| 2025/07/14 | 951 | 951 | 947 | 949 | +6 | +0.6% | 1,183 |
| 2025/07/11 | 950 | 951 | 943 | 943 | -3 | -0.3% | 58,621 |
| 2025/07/10 | 955 | 955 | 942 | 946 | +1 | +0.1% | 750 |
| 2025/07/09 | 946 | 960 | 943 | 945 | ±0 | ±0% | 21,398 |
| 2025/07/08 | 947 | 947 | 944 | 945 | -1 | -0.1% | 850 |
| 2025/07/07 | 941 | 946 | 940 | 946 | +6 | +0.6% | 1,204 |
| 2025/07/04 | 942 | 942 | 939 | 940 | -2 | -0.2% | 379 |
| 2025/07/03 | 942 | 942 | 940 | 942 | +5 | +0.5% | 251 |
| 2025/07/02 | 942 | 942 | 934 | 937 | +1 | +0.1% | 11,549 |
| 2025/07/01 | 935 | 936 | 932 | 936 | +1 | +0.1% | 3,687 |
| 2025/06/30 | 941 | 947 | 935 | 935 | -5 | -0.5% | 18,140 |
| 2025/06/27 | 934 | 944 | 934 | 940 | +6 | +0.6% | 61,148 |
| 2025/06/26 | 942 | 942 | 934 | 934 | -8 | -0.8% | 28,934 |
| 2025/06/25 | 940 | 943 | 940 | 942 | +3 | +0.3% | 610 |
| 2025/06/24 | 943 | 944 | 939 | 939 | -2 | -0.2% | 938 |
| 2025/06/23 | 935 | 944 | 935 | 941 | -9 | -0.9% | 4,370 |
| 2025/06/20 | 977 | 977 | 941 | 950 | +3 | +0.3% | 82,897 |
| 2025/06/19 | 947 | 950 | 945 | 947 | ±0 | ±0% | 158 |
| 2025/06/18 | 951 | 951 | 945 | 947 | -3 | -0.3% | 43,469 |
| 2025/06/17 | 949 | 950 | 941 | 950 | +2 | +0.2% | 193,006 |
| 2025/06/16 | 950 | 958 | 945 | 948 | ±0 | ±0% | 72,518 |
| 2025/06/13 | 943 | 948 | 938 | 948 | +7 | +0.7% | 97,580 |
| 2025/06/12 | 936 | 943 | 936 | 941 | +2 | +0.2% | 31,703 |
| 2025/06/11 | 945 | 945 | 930 | 939 | +9 | +1% | 28,975 |
1～
50
件表示中 / 445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
