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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 930 | 932 | 928 | 929 | -1 | -0.1% | 770 |
| 2024/10/29 | 930 | 930 | 924 | 930 | -2 | -0.2% | 950 |
| 2024/10/28 | 937 | 937 | 922 | 932 | +6 | +0.6% | 387 |
| 2024/10/25 | 927 | 927 | 923 | 926 | ±0 | ±0% | 491 |
| 2024/10/24 | 932 | 932 | 926 | 926 | -9 | -1% | 73,711 |
| 2024/10/23 | 930 | 935 | 927 | 935 | -4 | -0.4% | 33,900 |
| 2024/10/22 | 939 | 939 | 932 | 939 | -3 | -0.3% | 40,812 |
| 2024/10/21 | 946 | 946 | 940 | 942 | -2 | -0.2% | 32,651 |
| 2024/10/18 | 953 | 953 | 942 | 944 | -6 | -0.6% | 38,975 |
| 2024/10/17 | 949 | 953 | 949 | 950 | +5 | +0.5% | 975 |
| 2024/10/16 | 951 | 951 | 945 | 945 | -7 | -0.7% | 3,402 |
| 2024/10/15 | 960 | 960 | 952 | 952 | -5 | -0.5% | 31,570 |
| 2024/10/11 | 972 | 972 | 956 | 957 | -3 | -0.3% | 729 |
| 2024/10/10 | 964 | 964 | 957 | 960 | -5 | -0.5% | 823 |
| 2024/10/09 | 963 | 965 | 963 | 965 | +4 | +0.4% | 40,092 |
| 2024/10/08 | 966 | 975 | 961 | 961 | -4 | -0.4% | 109,979 |
| 2024/10/07 | 987 | 987 | 963 | 965 | -7 | -0.7% | 37,170 |
| 2024/10/04 | 974 | 976 | 970 | 972 | -3 | -0.3% | 109,377 |
| 2024/10/03 | 967 | 976 | 967 | 975 | +4 | +0.4% | 73,686 |
| 2024/10/02 | 978 | 978 | 969 | 971 | -6 | -0.6% | 92,924 |
| 2024/10/01 | 1,005 | 1,005 | 975 | 977 | -3 | -0.3% | 7,140 |
| 2024/09/30 | 1,006 | 1,006 | 980 | 980 | -17 | -1.7% | 18,466 |
| 2024/09/27 | 990 | 1,000 | 990 | 997 | +3 | +0.3% | 206 |
| 2024/09/26 | 994 | 996 | 992 | 994 | +2 | +0.2% | 77 |
| 2024/09/25 | 1,001 | 1,001 | 981 | 992 | +6 | +0.6% | 33,134 |
| 2024/09/24 | 1,030 | 1,030 | 983 | 986 | +1 | +0.1% | 520 |
| 2024/09/20 | 997 | 1,004 | 985 | 985 | -8 | -0.8% | 40,443 |
| 2024/09/19 | 1,000 | 1,006 | 993 | 993 | -9 | -0.9% | 1,934 |
| 2024/09/18 | 1,000 | 1,002 | 999 | 1,002 | +6 | +0.6% | 131 |
| 2024/09/17 | 979 | 1,000 | 979 | 996 | -5 | -0.5% | 2,271 |
| 2024/09/13 | 995 | 1,010 | 995 | 1,001 | +6 | +0.6% | 110 |
| 2024/09/12 | 1,003 | 1,003 | 994 | 995 | +7 | +0.7% | 36,511 |
| 2024/09/11 | 1,003 | 1,003 | 985 | 988 | -16 | -1.6% | 543 |
| 2024/09/10 | 1,010 | 1,010 | 996 | 1,004 | +9 | +0.9% | 414 |
| 2024/09/09 | 994 | 998 | 991 | 995 | -1 | -0.1% | 691 |
| 2024/09/06 | 1,001 | 1,001 | 994 | 996 | -1 | -0.1% | 225 |
| 2024/09/05 | 1,002 | 1,007 | 997 | 997 | -6 | -0.6% | 357 |
| 2024/09/04 | 1,007 | 1,009 | 1,003 | 1,003 | -5 | -0.5% | 263 |
| 2024/09/03 | 1,016 | 1,016 | 1,005 | 1,008 | -6 | -0.6% | 7,625 |
| 2024/09/02 | 1,010 | 1,015 | 1,010 | 1,014 | +6 | +0.6% | 180 |
| 2024/08/30 | 1,006 | 1,008 | 1,000 | 1,008 | ±0 | ±0% | 1,062 |
| 2024/08/29 | 1,017 | 1,021 | 1,008 | 1,008 | -12 | -1.2% | 553 |
| 2024/08/28 | 1,015 | 1,020 | 1,013 | 1,020 | +6 | +0.6% | 1,627 |
| 2024/08/27 | 1,003 | 1,014 | 1,003 | 1,014 | +12 | +1.2% | 735 |
| 2024/08/26 | 1,001 | 1,004 | 1,000 | 1,002 | +4 | +0.4% | 354 |
| 2024/08/23 | 994 | 998 | 992 | 998 | +6 | +0.6% | 131 |
| 2024/08/22 | 994 | 994 | 987 | 992 | -12 | -1.2% | 95 |
| 2024/08/21 | 1,007 | 1,008 | 1,004 | 1,004 | -3 | -0.3% | 2,447 |
| 2024/08/20 | 1,005 | 1,009 | 1,004 | 1,007 | +9 | +0.9% | 1,338 |
| 2024/08/19 | 1,005 | 1,006 | 997 | 998 | -6 | -0.6% | 852 |
151～
200
件表示中 / 398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
