グローバルＸ ホテル＆リテール・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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 967 | 976 | 963 | 974 | +12 | +1.2% | 2,273 |
| 2025/05/01 | 952 | 962 | 952 | 962 | +13 | +1.4% | 3,145 |
| 2025/04/30 | 950 | 955 | 944 | 949 | +3 | +0.3% | 2,578 |
| 2025/04/28 | 942 | 946 | 938 | 946 | +10 | +1.1% | 1,418 |
| 2025/04/25 | 942 | 947 | 936 | 936 | -4 | -0.4% | 3,938 |
| 2025/04/24 | 951 | 951 | 940 | 940 | -7 | -0.7% | 1,541 |
| 2025/04/23 | 952 | 955 | 947 | 947 | -13 | -1.4% | 3,026 |
| 2025/04/22 | 969 | 969 | 955 | 960 | ±0 | ±0% | 1,376 |
| 2025/04/21 | 955 | 968 | 953 | 960 | +3 | +0.3% | 2,921 |
| 2025/04/18 | 956 | 960 | 952 | 957 | +2 | +0.2% | 924 |
| 2025/04/17 | 950 | 955 | 950 | 955 | +1 | +0.1% | 569 |
| 2025/04/16 | 958 | 962 | 948 | 954 | ±0 | ±0% | 1,528 |
| 2025/04/15 | 962 | 962 | 946 | 954 | -5 | -0.5% | 854 |
| 2025/04/14 | 960 | 964 | 955 | 959 | -1 | -0.1% | 930 |
| 2025/04/11 | 962 | 962 | 942 | 960 | +8 | +0.8% | 8,666 |
| 2025/04/10 | 945 | 959 | 941 | 952 | +22 | +2.4% | 27,874 |
| 2025/04/09 | 926 | 931 | 921 | 930 | -2 | -0.2% | 3,666 |
| 2025/04/08 | 935 | 943 | 930 | 932 | +12 | +1.3% | 679 |
| 2025/04/07 | 935 | 950 | 910 | 920 | -34 | -3.6% | 3,750 |
| 2025/04/04 | 967 | 967 | 947 | 954 | -28 | -2.9% | 1,971 |
| 2025/04/03 | 951 | 982 | 949 | 982 | +21 | +2.2% | 2,778 |
| 2025/04/02 | 972 | 972 | 961 | 961 | -11 | -1.1% | 2,400 |
| 2025/04/01 | 975 | 976 | 972 | 972 | +2 | +0.2% | 2,301 |
| 2025/03/31 | 984 | 984 | 970 | 970 | -16 | -1.6% | 2,139 |
| 2025/03/28 | 982 | 986 | 981 | 986 | +1 | +0.1% | 915 |
| 2025/03/27 | 999 | 999 | 984 | 985 | +1 | +0.1% | 1,463 |
| 2025/03/26 | 981 | 984 | 977 | 984 | -4 | -0.4% | 6,364 |
| 2025/03/25 | 978 | 988 | 978 | 988 | +11 | +1.1% | 2,601 |
| 2025/03/24 | 975 | 977 | 971 | 977 | +6 | +0.6% | 3,654 |
| 2025/03/21 | 968 | 976 | 966 | 971 | +9 | +0.9% | 1,652 |
| 2025/03/19 | 962 | 967 | 961 | 962 | +3 | +0.3% | 1,915 |
| 2025/03/18 | 957 | 962 | 955 | 959 | +3 | +0.3% | 1,037 |
| 2025/03/17 | 954 | 958 | 954 | 956 | +2 | +0.2% | 1,207 |
| 2025/03/14 | 951 | 955 | 947 | 954 | +3 | +0.3% | 1,062 |
| 2025/03/13 | 944 | 951 | 944 | 951 | +7 | +0.7% | 718 |
| 2025/03/12 | 937 | 945 | 937 | 944 | +6 | +0.6% | 795 |
| 2025/03/11 | 937 | 939 | 933 | 938 | -2 | -0.2% | 2,485 |
| 2025/03/10 | 947 | 948 | 940 | 940 | -2 | -0.2% | 1,857 |
| 2025/03/07 | 965 | 965 | 942 | 942 | -11 | -1.2% | 3,353 |
| 2025/03/06 | 956 | 960 | 950 | 953 | -6 | -0.6% | 1,919 |
| 2025/03/05 | 960 | 960 | 954 | 959 | ±0 | ±0% | 1,997 |
| 2025/03/04 | 970 | 970 | 958 | 959 | -4 | -0.4% | 2,702 |
| 2025/03/03 | 975 | 975 | 960 | 963 | +3 | +0.3% | 1,072 |
| 2025/02/28 | 970 | 970 | 960 | 960 | -2 | -0.2% | 1,355 |
| 2025/02/27 | 957 | 964 | 956 | 962 | +6 | +0.6% | 5,259 |
| 2025/02/26 | 961 | 961 | 954 | 956 | +2 | +0.2% | 2,009 |
| 2025/02/25 | 951 | 957 | 949 | 954 | +4 | +0.4% | 10,869 |
| 2025/02/21 | 952 | 952 | 949 | 950 | -1 | -0.1% | 578 |
| 2025/02/20 | 954 | 954 | 950 | 951 | -27 | -2.8% | 2,704 |
| 2025/02/19 | 975 | 978 | 971 | 978 | +6 | +0.6% | 3,180 |
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
