1,031
+20 (+1.98%)
株価：2025/06/17 15:30
15分ディレイ
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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 1,012 | 1,035 | 1,012 | 1,031 | +20 | +2% | 25,532 |
| 2025/06/16 | 1,014 | 1,020 | 1,008 | 1,011 | -1 | -0.1% | 44,776 |
| 2025/06/13 | 1,007 | 1,012 | 1,007 | 1,012 | +6 | +0.6% | 649 |
| 2025/06/12 | 1,005 | 1,007 | 1,001 | 1,006 | +1 | +0.1% | 2,634 |
| 2025/06/11 | 998 | 1,005 | 997 | 1,005 | +9 | +0.9% | 2,612 |
| 2025/06/10 | 998 | 998 | 994 | 996 | ±0 | ±0% | 7,273 |
| 2025/06/09 | 999 | 999 | 995 | 996 | +1 | +0.1% | 5,830 |
| 2025/06/06 | 991 | 995 | 988 | 995 | +4 | +0.4% | 589 |
| 2025/06/05 | 982 | 991 | 981 | 991 | +9 | +0.9% | 466 |
| 2025/06/04 | 985 | 986 | 981 | 982 | -1 | -0.1% | 1,126 |
| 2025/06/03 | 986 | 986 | 981 | 983 | -1 | -0.1% | 2,077 |
| 2025/06/02 | 988 | 988 | 984 | 984 | -2 | -0.2% | 533 |
| 2025/05/30 | 988 | 989 | 985 | 986 | +2 | +0.2% | 327 |
| 2025/05/29 | 993 | 993 | 984 | 984 | ±0 | ±0% | 1,250 |
| 2025/05/28 | 979 | 985 | 979 | 984 | +6 | +0.6% | 1,069 |
| 2025/05/27 | 973 | 978 | 973 | 978 | +3 | +0.3% | 2,548 |
| 2025/05/26 | 970 | 975 | 970 | 975 | +10 | +1% | 1,197 |
| 2025/05/23 | 967 | 971 | 965 | 965 | +1 | +0.1% | 242 |
| 2025/05/22 | 966 | 969 | 964 | 964 | -5 | -0.5% | 360 |
| 2025/05/21 | 969 | 971 | 965 | 969 | -1 | -0.1% | 718 |
| 2025/05/20 | 976 | 978 | 967 | 970 | -6 | -0.6% | 1,656 |
| 2025/05/19 | 987 | 990 | 971 | 976 | +2 | +0.2% | 529 |
| 2025/05/16 | 976 | 981 | 972 | 974 | -2 | -0.2% | 1,839 |
| 2025/05/15 | 979 | 980 | 975 | 976 | +5 | +0.5% | 1,222 |
| 2025/05/14 | 973 | 978 | 968 | 971 | -2 | -0.2% | 657 |
| 2025/05/13 | 977 | 977 | 965 | 973 | -1 | -0.1% | 738 |
| 2025/05/12 | 979 | 979 | 965 | 974 | +10 | +1% | 1,579 |
| 2025/05/09 | 977 | 977 | 960 | 964 | -9 | -0.9% | 476 |
| 2025/05/08 | 976 | 976 | 965 | 973 | +9 | +0.9% | 3,038 |
| 2025/05/07 | 975 | 975 | 964 | 964 | -10 | -1% | 2,958 |
| 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 |
1～
50
件表示中 / 400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
