グローバルＸ グリーン・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 | 913 | 920 | 911 | 919 | +7 | +0.8% | 101 |
| 2025/05/01 | 899 | 912 | 899 | 912 | +14 | +1.6% | 274 |
| 2025/04/30 | 897 | 900 | 893 | 898 | +1 | +0.1% | 99 |
| 2025/04/28 | 893 | 897 | 893 | 897 | +6 | +0.7% | 363 |
| 2025/04/25 | 895 | 896 | 891 | 891 | -3 | -0.3% | 130 |
| 2025/04/24 | 902 | 902 | 893 | 894 | -13 | -1.4% | 380 |
| 2025/04/23 | 907 | 907 | 900 | 907 | -7 | -0.8% | 16,742 |
| 2025/04/22 | 910 | 914 | 909 | 914 | +3 | +0.3% | 2,175 |
| 2025/04/21 | 909 | 911 | 907 | 911 | ±0 | ±0% | 240 |
| 2025/04/18 | 909 | 912 | 907 | 911 | +3 | +0.3% | 79 |
| 2025/04/17 | 910 | 910 | 905 | 908 | +1 | +0.1% | 26 |
| 2025/04/16 | 904 | 907 | 902 | 907 | +4 | +0.4% | 22 |
| 2025/04/15 | 908 | 909 | 898 | 903 | -5 | -0.6% | 5,732 |
| 2025/04/14 | 903 | 911 | 903 | 908 | -5 | -0.5% | 146 |
| 2025/04/11 | 925 | 925 | 896 | 913 | +10 | +1.1% | 18,803 |
| 2025/04/10 | 896 | 908 | 884 | 903 | +19 | +2.1% | 118 |
| 2025/04/09 | 884 | 884 | 877 | 884 | +1 | +0.1% | 435 |
| 2025/04/08 | 854 | 884 | 854 | 883 | +14 | +1.6% | 36 |
| 2025/04/07 | 884 | 884 | 858 | 869 | -23 | -2.6% | 3,038 |
| 2025/04/04 | 885 | 892 | 885 | 892 | +8 | +0.9% | 10 |
| 2025/04/03 | 883 | 884 | 879 | 884 | -3 | -0.3% | 195 |
| 2025/04/02 | 899 | 899 | 887 | 887 | -10 | -1.1% | 3,165 |
| 2025/04/01 | 896 | 900 | 894 | 897 | +3 | +0.3% | 39 |
| 2025/03/31 | 904 | 904 | 894 | 894 | -9 | -1% | 69 |
| 2025/03/28 | 907 | 907 | 903 | 903 | -4 | -0.4% | 21 |
| 2025/03/27 | 904 | 908 | 904 | 907 | +7 | +0.8% | 172 |
| 2025/03/26 | 901 | 902 | 895 | 900 | -3 | -0.3% | 5,305 |
| 2025/03/25 | 900 | 904 | 900 | 903 | +3 | +0.3% | 113 |
| 2025/03/24 | 901 | 901 | 897 | 900 | +4 | +0.4% | 1,145 |
| 2025/03/21 | 894 | 898 | 894 | 896 | +5 | +0.6% | 294 |
| 2025/03/19 | 891 | 892 | 889 | 891 | +4 | +0.5% | 32 |
| 2025/03/18 | 886 | 887 | 886 | 887 | +5 | +0.6% | 37 |
| 2025/03/17 | 880 | 883 | 880 | 882 | +3 | +0.3% | 23,034 |
| 2025/03/14 | 879 | 879 | 875 | 879 | +1 | +0.1% | 60 |
| 2025/03/13 | 870 | 878 | 869 | 878 | +10 | +1.2% | 1,937 |
| 2025/03/12 | 864 | 869 | 864 | 868 | +3 | +0.3% | 16 |
| 2025/03/11 | 861 | 865 | 860 | 865 | -3 | -0.3% | 101 |
| 2025/03/10 | 872 | 872 | 866 | 868 | -2 | -0.2% | 140 |
| 2025/03/07 | 878 | 878 | 869 | 870 | -7 | -0.8% | 25 |
| 2025/03/06 | 879 | 879 | 875 | 877 | -3 | -0.3% | 19 |
| 2025/03/05 | 883 | 883 | 876 | 880 | -2 | -0.2% | 12 |
| 2025/03/04 | 890 | 890 | 879 | 882 | -7 | -0.8% | 968 |
| 2025/03/03 | 891 | 894 | 885 | 889 | -1 | -0.1% | 7,777 |
| 2025/02/28 | 891 | 895 | 890 | 890 | -1 | -0.1% | 193 |
| 2025/02/27 | 879 | 894 | 879 | 891 | +13 | +1.5% | 84 |
| 2025/02/26 | 882 | 882 | 877 | 878 | -1 | -0.1% | 16 |
| 2025/02/25 | 878 | 880 | 877 | 879 | +3 | +0.3% | 71 |
| 2025/02/21 | 876 | 879 | 875 | 876 | -2 | -0.2% | 1,083 |
| 2025/02/20 | 881 | 881 | 877 | 878 | -8 | -0.9% | 28 |
| 2025/02/19 | 886 | 888 | 884 | 886 | ±0 | ±0% | 156 |
1～
50
件表示中 / 700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
