グローバルＸ ＵＳ ＲＥＩＴ・トップ２０ 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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,088 | 1,088 | 1,086 | 1,088 | +5 | +0.5% | 261 |
| 2025/08/21 | 1,092 | 1,092 | 1,080 | 1,083 | +6 | +0.6% | 701 |
| 2025/08/20 | 1,081 | 1,081 | 1,077 | 1,077 | +16 | +1.5% | 6,473 |
| 2025/08/19 | 1,072 | 1,072 | 1,059 | 1,061 | -10 | -0.9% | 1,484 |
| 2025/08/18 | 1,063 | 1,072 | 1,063 | 1,071 | +8 | +0.8% | 541 |
| 2025/08/15 | 1,084 | 1,084 | 1,063 | 1,063 | +1 | +0.1% | 1,897 |
| 2025/08/14 | 1,073 | 1,073 | 1,062 | 1,062 | -6 | -0.6% | 2,716 |
| 2025/08/13 | 1,076 | 1,076 | 1,068 | 1,068 | -3 | -0.3% | 3,231 |
| 2025/08/12 | 1,077 | 1,077 | 1,068 | 1,071 | -6 | -0.6% | 445 |
| 2025/08/08 | 1,067 | 1,078 | 1,067 | 1,077 | +8 | +0.7% | 1,975 |
| 2025/08/07 | 1,070 | 1,074 | 1,069 | 1,069 | -16 | -1.5% | 1,545 |
| 2025/08/06 | 1,083 | 1,085 | 1,081 | 1,085 | +9 | +0.8% | 8,080 |
| 2025/08/05 | 1,083 | 1,083 | 1,070 | 1,076 | +1 | +0.1% | 3,404 |
| 2025/08/04 | 1,077 | 1,077 | 1,068 | 1,075 | -17 | -1.6% | 10,686 |
| 2025/08/01 | 1,097 | 1,097 | 1,092 | 1,092 | -3 | -0.3% | 1,922 |
| 2025/07/31 | 1,130 | 1,130 | 1,094 | 1,095 | -19 | -1.7% | 52,114 |
| 2025/07/30 | 1,110 | 1,116 | 1,110 | 1,114 | +14 | +1.3% | 984 |
| 2025/07/29 | 1,110 | 1,110 | 1,098 | 1,100 | -19 | -1.7% | 10,526 |
| 2025/07/28 | 1,115 | 1,119 | 1,114 | 1,119 | +9 | +0.8% | 5,590 |
| 2025/07/25 | 1,104 | 1,115 | 1,104 | 1,110 | +7 | +0.6% | 337 |
| 2025/07/24 | 1,113 | 1,113 | 1,099 | 1,103 | -10 | -0.9% | 15,295 |
| 2025/07/23 | 1,101 | 1,114 | 1,101 | 1,113 | +15 | +1.4% | 12,335 |
| 2025/07/22 | 1,100 | 1,100 | 1,096 | 1,098 | +1 | +0.1% | 784 |
| 2025/07/18 | 1,095 | 1,098 | 1,095 | 1,097 | +6 | +0.5% | 77 |
| 2025/07/17 | 1,086 | 1,094 | 1,086 | 1,091 | +6 | +0.6% | 530 |
| 2025/07/16 | 1,095 | 1,095 | 1,084 | 1,085 | -7 | -0.6% | 307 |
| 2025/07/15 | 1,083 | 1,092 | 1,083 | 1,092 | +19 | +1.8% | 6,138 |
| 2025/07/14 | 1,085 | 1,085 | 1,072 | 1,073 | -2 | -0.2% | 58 |
| 2025/07/11 | 1,075 | 1,076 | 1,069 | 1,075 | +7 | +0.7% | 291 |
| 2025/07/10 | 1,078 | 1,078 | 1,065 | 1,068 | -8 | -0.7% | 45 |
| 2025/07/09 | 1,076 | 1,076 | 1,071 | 1,076 | +5 | +0.5% | 995 |
| 2025/07/08 | 1,071 | 1,072 | 1,069 | 1,071 | +3 | +0.3% | 6,087 |
| 2025/07/07 | 1,068 | 1,068 | 1,063 | 1,068 | +5 | +0.5% | 9,406 |
| 2025/07/04 | 1,067 | 1,068 | 1,063 | 1,063 | -1 | -0.1% | 55 |
| 2025/07/03 | 1,063 | 1,064 | 1,062 | 1,064 | ±0 | ±0% | 68 |
| 2025/07/02 | 1,069 | 1,069 | 1,060 | 1,064 | +10 | +0.9% | 5,458 |
| 2025/07/01 | 1,057 | 1,057 | 1,054 | 1,054 | +4 | +0.4% | 35 |
| 2025/06/30 | 1,054 | 1,055 | 1,050 | 1,050 | +1 | +0.1% | 8,155 |
| 2025/06/27 | 1,050 | 1,054 | 1,046 | 1,049 | -7 | -0.7% | 32,726 |
| 2025/06/26 | 1,070 | 1,070 | 1,056 | 1,056 | -33 | -3% | 821 |
| 2025/06/25 | 1,091 | 1,091 | 1,086 | 1,089 | ±0 | ±0% | 190 |
| 2025/06/24 | 1,098 | 1,098 | 1,089 | 1,089 | +13 | +1.2% | 30,163 |
| 2025/06/23 | 1,076 | 1,076 | 1,068 | 1,076 | -1 | -0.1% | 21,672 |
| 2025/06/20 | 1,078 | 1,078 | 1,071 | 1,077 | +3 | +0.3% | 135 |
| 2025/06/19 | 1,078 | 1,078 | 1,073 | 1,074 | -2 | -0.2% | 1,845 |
| 2025/06/18 | 1,078 | 1,078 | 1,073 | 1,076 | +8 | +0.7% | 2,057 |
| 2025/06/17 | 1,078 | 1,078 | 1,068 | 1,068 | -5 | -0.5% | 121 |
| 2025/06/16 | 1,074 | 1,074 | 1,070 | 1,073 | +16 | +1.5% | 30,060 |
| 2025/06/13 | 1,075 | 1,075 | 1,050 | 1,057 | -8 | -0.8% | 68,892 |
| 2025/06/12 | 1,079 | 1,079 | 1,065 | 1,065 | -19 | -1.8% | 39 |
1～
50
件表示中 / 383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
