1,102
-16 (-1.43%)
株価：2025/08/21 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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,105 | 1,109 | 1,102 | 1,102 | -16 | -1.4% | 7,621 |
| 2025/08/20 | 1,119 | 1,127 | 1,111 | 1,118 | +1 | +0.1% | 4,601 |
| 2025/08/19 | 1,113 | 1,117 | 1,108 | 1,117 | +10 | +0.9% | 3,955 |
| 2025/08/18 | 1,102 | 1,111 | 1,102 | 1,107 | +2 | +0.2% | 4,358 |
| 2025/08/15 | 1,103 | 1,105 | 1,100 | 1,105 | +8 | +0.7% | 2,448 |
| 2025/08/14 | 1,102 | 1,105 | 1,095 | 1,097 | -5 | -0.5% | 1,503 |
| 2025/08/13 | 1,113 | 1,113 | 1,100 | 1,102 | -7 | -0.6% | 5,542 |
| 2025/08/12 | 1,101 | 1,109 | 1,101 | 1,109 | +11 | +1% | 11,533 |
| 2025/08/08 | 1,102 | 1,102 | 1,094 | 1,098 | -4 | -0.4% | 3,601 |
| 2025/08/07 | 1,105 | 1,106 | 1,099 | 1,102 | -3 | -0.3% | 4,900 |
| 2025/08/06 | 1,094 | 1,105 | 1,094 | 1,105 | +13 | +1.2% | 3,924 |
| 2025/08/05 | 1,087 | 1,094 | 1,086 | 1,092 | +6 | +0.6% | 29,757 |
| 2025/08/04 | 1,078 | 1,086 | 1,075 | 1,086 | +3 | +0.3% | 981 |
| 2025/08/01 | 1,079 | 1,083 | 1,075 | 1,083 | ±0 | ±0% | 6,876 |
| 2025/07/31 | 1,080 | 1,084 | 1,077 | 1,083 | +1 | +0.1% | 12,900 |
| 2025/07/30 | 1,088 | 1,088 | 1,070 | 1,082 | +13 | +1.2% | 1,080 |
| 2025/07/29 | 1,064 | 1,069 | 1,062 | 1,069 | +2 | +0.2% | 23,197 |
| 2025/07/28 | 1,060 | 1,074 | 1,060 | 1,067 | +6 | +0.6% | 1,120 |
| 2025/07/25 | 1,056 | 1,061 | 1,055 | 1,061 | +5 | +0.5% | 2,344 |
| 2025/07/24 | 1,059 | 1,060 | 1,055 | 1,056 | -3 | -0.3% | 6,047 |
| 2025/07/23 | 1,058 | 1,060 | 1,058 | 1,059 | +3 | +0.3% | 12,434 |
| 2025/07/22 | 1,053 | 1,056 | 1,046 | 1,056 | +3 | +0.3% | 5,510 |
| 2025/07/18 | 1,052 | 1,056 | 1,050 | 1,053 | ±0 | ±0% | 1,334 |
| 2025/07/17 | 1,055 | 1,055 | 1,050 | 1,053 | +2 | +0.2% | 1,032 |
| 2025/07/16 | 1,045 | 1,052 | 1,045 | 1,051 | +6 | +0.6% | 5,842 |
| 2025/07/15 | 1,042 | 1,048 | 1,042 | 1,045 | +2 | +0.2% | 751 |
| 2025/07/14 | 1,052 | 1,052 | 1,036 | 1,043 | +4 | +0.4% | 2,229 |
| 2025/07/11 | 1,037 | 1,040 | 1,036 | 1,039 | +8 | +0.8% | 25,424 |
| 2025/07/10 | 1,023 | 1,032 | 1,021 | 1,031 | +8 | +0.8% | 3,261 |
| 2025/07/09 | 1,017 | 1,026 | 1,017 | 1,023 | +5 | +0.5% | 32,844 |
| 2025/07/08 | 1,024 | 1,025 | 1,018 | 1,018 | -5 | -0.5% | 1,840 |
| 2025/07/07 | 1,017 | 1,023 | 1,015 | 1,023 | +10 | +1% | 5,817 |
| 2025/07/04 | 1,017 | 1,018 | 1,013 | 1,013 | -4 | -0.4% | 220 |
| 2025/07/03 | 1,018 | 1,019 | 1,015 | 1,017 | +5 | +0.5% | 908 |
| 2025/07/02 | 1,025 | 1,025 | 1,007 | 1,012 | +3 | +0.3% | 43,112 |
| 2025/07/01 | 1,017 | 1,017 | 1,007 | 1,009 | -4 | -0.4% | 36,040 |
| 2025/06/30 | 1,060 | 1,060 | 1,013 | 1,013 | -17 | -1.7% | 4,451 |
| 2025/06/27 | 1,023 | 1,080 | 1,018 | 1,030 | +10 | +1% | 1,892 |
| 2025/06/26 | 1,017 | 1,021 | 1,011 | 1,020 | +3 | +0.3% | 3,337 |
| 2025/06/25 | 1,019 | 1,023 | 1,017 | 1,017 | -3 | -0.3% | 1,336 |
| 2025/06/24 | 1,018 | 1,021 | 1,018 | 1,020 | ±0 | ±0% | 1,209 |
| 2025/06/23 | 1,014 | 1,020 | 1,014 | 1,020 | -1 | -0.1% | 2,524 |
| 2025/06/20 | 1,026 | 1,050 | 1,017 | 1,021 | -5 | -0.5% | 3,576 |
| 2025/06/19 | 1,026 | 1,037 | 1,016 | 1,026 | +8 | +0.8% | 1,922 |
| 2025/06/18 | 1,028 | 1,031 | 1,018 | 1,018 | -13 | -1.3% | 1,257 |
| 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 |
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
