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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 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 |
| 2024/12/02 | 948 | 948 | 942 | 942 | -6 | -0.6% | 541 |
| 2024/11/29 | 950 | 950 | 948 | 948 | -1 | -0.1% | 340 |
| 2024/11/28 | 945 | 949 | 945 | 949 | +3 | +0.3% | 181 |
| 2024/11/27 | 951 | 951 | 940 | 946 | -1 | -0.1% | 2,239 |
| 2024/11/26 | 945 | 951 | 945 | 947 | +2 | +0.2% | 1,008 |
| 2024/11/25 | 947 | 952 | 945 | 945 | -2 | -0.2% | 1,194 |
| 2024/11/22 | 938 | 947 | 938 | 947 | +5 | +0.5% | 972 |
| 2024/11/21 | 946 | 946 | 938 | 942 | -4 | -0.4% | 1,022 |
| 2024/11/20 | 951 | 954 | 946 | 946 | -2 | -0.2% | 3,061 |
| 2024/11/19 | 945 | 949 | 944 | 948 | +6 | +0.6% | 4,153 |
| 2024/11/18 | 942 | 945 | 941 | 942 | +13 | +1.4% | 1,547 |
| 2024/11/15 | 936 | 943 | 929 | 929 | +3 | +0.3% | 2,627 |
| 2024/11/14 | 941 | 941 | 926 | 926 | -14 | -1.5% | 1,083 |
| 2024/11/13 | 948 | 948 | 940 | 940 | -10 | -1.1% | 1,839 |
| 2024/11/12 | 947 | 953 | 947 | 950 | +6 | +0.6% | 243 |
| 2024/11/11 | 949 | 949 | 944 | 944 | ±0 | ±0% | 1,340 |
| 2024/11/08 | 946 | 950 | 944 | 944 | -1 | -0.1% | 1,601 |
| 2024/11/07 | 955 | 955 | 945 | 945 | -7 | -0.7% | 1,125 |
| 2024/11/06 | 948 | 956 | 946 | 952 | +7 | +0.7% | 325 |
| 2024/11/05 | 949 | 953 | 943 | 945 | -7 | -0.7% | 3,064 |
| 2024/11/01 | 954 | 956 | 951 | 952 | -3 | -0.3% | 589 |
| 2024/10/31 | 955 | 956 | 949 | 955 | -4 | -0.4% | 1,159 |
| 2024/10/30 | 959 | 959 | 955 | 959 | ±0 | ±0% | 1,092 |
| 2024/10/29 | 958 | 959 | 952 | 959 | -1 | -0.1% | 1,124 |
| 2024/10/28 | 952 | 960 | 950 | 960 | +9 | +0.9% | 630 |
| 2024/10/25 | 949 | 951 | 947 | 951 | +3 | +0.3% | 1,315 |
| 2024/10/24 | 954 | 954 | 948 | 948 | -10 | -1% | 2,766 |
101～
150
件表示中 / 393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
