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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 974 | 974 | 966 | 972 | -2 | -0.2% | 1,441 |
| 2025/02/17 | 973 | 990 | 971 | 974 | +1 | +0.1% | 3,244 |
| 2025/02/14 | 987 | 987 | 971 | 973 | +1 | +0.1% | 242 |
| 2025/02/13 | 966 | 973 | 966 | 972 | +10 | +1% | 2,175 |
| 2025/02/12 | 961 | 965 | 961 | 962 | -5 | -0.5% | 426 |
| 2025/02/10 | 973 | 974 | 960 | 967 | -4 | -0.4% | 746 |
| 2025/02/07 | 984 | 984 | 968 | 971 | -10 | -1% | 512 |
| 2025/02/06 | 982 | 984 | 978 | 981 | ±0 | ±0% | 285 |
| 2025/02/05 | 985 | 985 | 979 | 981 | -4 | -0.4% | 339 |
| 2025/02/04 | 992 | 992 | 983 | 985 | -5 | -0.5% | 276 |
| 2025/02/03 | 992 | 997 | 988 | 990 | -1 | -0.1% | 661 |
| 2025/01/31 | 1,000 | 1,000 | 990 | 991 | -5 | -0.5% | 1,119 |
| 2025/01/30 | 994 | 998 | 989 | 996 | +3 | +0.3% | 1,275 |
| 2025/01/29 | 990 | 1,002 | 990 | 993 | +3 | +0.3% | 17,809 |
| 2025/01/28 | 983 | 996 | 981 | 990 | +9 | +0.9% | 1,480 |
| 2025/01/27 | 971 | 985 | 966 | 981 | +18 | +1.9% | 4,787 |
| 2025/01/24 | 957 | 968 | 957 | 963 | +5 | +0.5% | 393 |
| 2025/01/23 | 960 | 960 | 956 | 958 | +1 | +0.1% | 424 |
| 2025/01/22 | 959 | 960 | 957 | 957 | ±0 | ±0% | 232 |
| 2025/01/21 | 958 | 958 | 956 | 957 | +3 | +0.3% | 523 |
| 2025/01/20 | 958 | 958 | 953 | 954 | -4 | -0.4% | 2,270 |
| 2025/01/17 | 957 | 970 | 953 | 958 | -1 | -0.1% | 420 |
| 2025/01/16 | 958 | 960 | 957 | 959 | +5 | +0.5% | 446 |
| 2025/01/15 | 958 | 959 | 954 | 954 | -4 | -0.4% | 2,028 |
| 2025/01/14 | 951 | 969 | 951 | 958 | -8 | -0.8% | 2,305 |
| 2025/01/10 | 971 | 971 | 962 | 966 | ±0 | ±0% | 171 |
| 2025/01/09 | 961 | 966 | 960 | 966 | +9 | +0.9% | 797 |
| 2025/01/08 | 967 | 972 | 957 | 957 | -11 | -1.1% | 883 |
| 2025/01/07 | 976 | 976 | 968 | 968 | -6 | -0.6% | 5,668 |
| 2025/01/06 | 980 | 980 | 974 | 974 | +4 | +0.4% | 6,964 |
| 2024/12/30 | 977 | 978 | 966 | 970 | -3 | -0.3% | 1,517 |
| 2024/12/27 | 968 | 973 | 964 | 973 | +13 | +1.4% | 6,023 |
| 2024/12/26 | 945 | 960 | 945 | 960 | +25 | +2.7% | 5,249 |
| 2024/12/25 | 948 | 948 | 935 | 935 | -12 | -1.3% | 3,707 |
| 2024/12/24 | 948 | 949 | 945 | 947 | +2 | +0.2% | 2,631 |
| 2024/12/23 | 936 | 946 | 936 | 945 | +2 | +0.2% | 3,877 |
| 2024/12/20 | 938 | 944 | 938 | 943 | +5 | +0.5% | 508 |
| 2024/12/19 | 932 | 940 | 930 | 938 | +1 | +0.1% | 3,881 |
| 2024/12/18 | 942 | 943 | 936 | 937 | -5 | -0.5% | 2,561 |
| 2024/12/17 | 946 | 946 | 942 | 942 | ±0 | ±0% | 1,701 |
| 2024/12/16 | 944 | 947 | 941 | 942 | -2 | -0.2% | 1,577 |
| 2024/12/13 | 957 | 957 | 944 | 944 | -13 | -1.4% | 2,867 |
| 2024/12/12 | 950 | 957 | 950 | 957 | +5 | +0.5% | 3,793 |
| 2024/12/11 | 941 | 952 | 940 | 952 | +9 | +1% | 7,574 |
| 2024/12/10 | 947 | 949 | 942 | 943 | ±0 | ±0% | 426 |
| 2024/12/09 | 951 | 951 | 943 | 943 | -10 | -1% | 2,395 |
| 2024/12/06 | 953 | 956 | 950 | 953 | +3 | +0.3% | 4,519 |
| 2024/12/05 | 948 | 952 | 946 | 950 | +3 | +0.3% | 528 |
| 2024/12/04 | 950 | 953 | 947 | 947 | +1 | +0.1% | 1,011 |
| 2024/12/03 | 945 | 946 | 941 | 946 | +4 | +0.4% | 803 |
51～
100
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
