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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 1,015 | 1,015 | 998 | 1,004 | -1 | -0.1% | 2,433 |
| 2024/08/15 | 997 | 1,005 | 986 | 1,005 | +9 | +0.9% | 48,385 |
| 2024/08/14 | 990 | 996 | 985 | 996 | +12 | +1.2% | 1,552 |
| 2024/08/13 | 971 | 989 | 971 | 984 | +12 | +1.2% | 5,846 |
| 2024/08/09 | 985 | 986 | 972 | 972 | -9 | -0.9% | 63 |
| 2024/08/08 | 991 | 991 | 975 | 981 | -9 | -0.9% | 6,193 |
| 2024/08/07 | 968 | 991 | 961 | 990 | +18 | +1.9% | 107 |
| 2024/08/06 | 992 | 992 | 970 | 972 | +34 | +3.6% | 1,204 |
| 2024/08/05 | 963 | 963 | 938 | 938 | -27 | -2.8% | 3,608 |
| 2024/08/02 | 992 | 992 | 960 | 965 | -27 | -2.7% | 3,115 |
| 2024/08/01 | 975 | 1,004 | 968 | 992 | +9 | +0.9% | 4,887 |
| 2024/07/31 | 975 | 983 | 975 | 983 | +6 | +0.6% | 5,185 |
| 2024/07/30 | 977 | 978 | 972 | 977 | +7 | +0.7% | 182 |
| 2024/07/29 | 971 | 971 | 964 | 970 | -1 | -0.1% | 180 |
| 2024/07/26 | 971 | 973 | 967 | 971 | +3 | +0.3% | 54 |
| 2024/07/25 | 970 | 973 | 968 | 968 | -5 | -0.5% | 6,140 |
| 2024/07/24 | 973 | 977 | 968 | 973 | -2 | -0.2% | 4,277 |
| 2024/07/23 | 973 | 975 | 942 | 975 | +2 | +0.2% | 19,487 |
| 2024/07/22 | 983 | 983 | 969 | 973 | -8 | -0.8% | 3,955 |
| 2024/07/19 | 982 | 983 | 977 | 981 | -5 | -0.5% | 10,222 |
| 2024/07/18 | 980 | 988 | 980 | 986 | +3 | +0.3% | 20,346 |
| 2024/07/17 | 979 | 983 | 975 | 983 | +5 | +0.5% | 614 |
| 2024/07/16 | 988 | 988 | 975 | 978 | -12 | -1.2% | 1,382 |
| 2024/07/12 | 980 | 990 | 980 | 990 | +8 | +0.8% | 211 |
| 2024/07/11 | 978 | 984 | 978 | 982 | +3 | +0.3% | 99 |
| 2024/07/10 | 977 | 979 | 975 | 979 | +1 | +0.1% | 269 |
| 2024/07/09 | 973 | 978 | 967 | 978 | +1 | +0.1% | 309 |
| 2024/07/08 | 972 | 978 | 971 | 977 | +2 | +0.2% | 14,980 |
| 2024/07/05 | 980 | 980 | 970 | 975 | -8 | -0.8% | 7,039 |
| 2024/07/04 | 982 | 983 | 976 | 983 | ±0 | ±0% | 103 |
| 2024/07/03 | 985 | 985 | 976 | 983 | -5 | -0.5% | 2,441 |
| 2024/07/02 | 988 | 988 | 983 | 988 | +3 | +0.3% | 314 |
| 2024/07/01 | 996 | 996 | 983 | 985 | -8 | -0.8% | 11,502 |
| 2024/06/28 | 997 | 997 | 984 | 993 | +5 | +0.5% | 1,291 |
| 2024/06/27 | 998 | 998 | 982 | 988 | -13 | -1.3% | 1,451 |
| 2024/06/26 | 999 | 1,001 | 993 | 1,001 | +4 | +0.4% | 1,224 |
| 2024/06/25 | 991 | 997 | 990 | 997 | +8 | +0.8% | 229 |
| 2024/06/24 | 986 | 989 | 981 | 989 | +4 | +0.4% | 136 |
| 2024/06/21 | 982 | 989 | 982 | 985 | -8 | -0.8% | 39 |
| 2024/06/20 | 990 | 1,002 | 990 | 993 | +1 | +0.1% | 360 |
| 2024/06/19 | 985 | 992 | 985 | 992 | +3 | +0.3% | 80 |
| 2024/06/18 | 989 | 989 | 982 | 989 | +1 | +0.1% | 65,316 |
| 2024/06/17 | 991 | 991 | 985 | 988 | -4 | -0.4% | 60,918 |
| 2024/06/14 | 987 | 992 | 985 | 992 | +9 | +0.9% | 102 |
| 2024/06/13 | 992 | 992 | 980 | 983 | -4 | -0.4% | 645 |
| 2024/06/12 | 989 | 989 | 985 | 987 | -1 | -0.1% | 499 |
| 2024/06/11 | 997 | 997 | 988 | 988 | -4 | -0.4% | 85 |
| 2024/06/10 | 990 | 992 | 985 | 992 | +1 | +0.1% | 447 |
| 2024/06/07 | 999 | 1,004 | 989 | 991 | -16 | -1.6% | 1,033 |
| 2024/06/06 | 1,034 | 1,034 | 996 | 1,007 | +3 | +0.3% | 991 |
201～
250
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
