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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,205 | 1,205 | 1,196 | 1,205 | +12 | +1% | 40,663 |
| 2024/11/21 | 1,189 | 1,198 | 1,189 | 1,193 | -13 | -1.1% | 1,793 |
| 2024/11/20 | 1,200 | 1,206 | 1,189 | 1,206 | +17 | +1.4% | 1,079 |
| 2024/11/19 | 1,179 | 1,190 | 1,179 | 1,189 | +11 | +0.9% | 510 |
| 2024/11/18 | 1,182 | 1,183 | 1,173 | 1,178 | -4 | -0.3% | 1,265 |
| 2024/11/15 | 1,190 | 1,190 | 1,182 | 1,182 | -12 | -1% | 1,913 |
| 2024/11/14 | 1,180 | 1,197 | 1,180 | 1,194 | +17 | +1.4% | 355 |
| 2024/11/13 | 1,195 | 1,195 | 1,177 | 1,177 | -6 | -0.5% | 101 |
| 2024/11/12 | 1,186 | 1,187 | 1,182 | 1,183 | -16 | -1.3% | 474 |
| 2024/11/11 | 1,194 | 1,199 | 1,191 | 1,199 | +27 | +2.3% | 5,320 |
| 2024/11/08 | 1,183 | 1,183 | 1,170 | 1,172 | +4 | +0.3% | 22,198 |
| 2024/11/07 | 1,167 | 1,170 | 1,164 | 1,168 | -48 | -3.9% | 19,600 |
| 2024/11/06 | 1,174 | 1,217 | 1,174 | 1,216 | +43 | +3.7% | 15,302 |
| 2024/11/05 | 1,169 | 1,174 | 1,167 | 1,173 | -2 | -0.2% | 21,287 |
| 2024/11/01 | 1,184 | 1,184 | 1,168 | 1,175 | -26 | -2.2% | 3,733 |
| 2024/10/31 | 1,196 | 1,206 | 1,196 | 1,201 | +4 | +0.3% | 31,391 |
| 2024/10/30 | 1,210 | 1,210 | 1,196 | 1,197 | -7 | -0.6% | 13,317 |
| 2024/10/29 | 1,208 | 1,208 | 1,204 | 1,204 | -5 | -0.4% | 1,593 |
| 2024/10/28 | 1,220 | 1,220 | 1,206 | 1,209 | +9 | +0.8% | 12,873 |
| 2024/10/25 | 1,219 | 1,219 | 1,199 | 1,200 | ±0 | ±0% | 16,365 |
| 2024/10/24 | 1,193 | 1,204 | 1,193 | 1,200 | +15 | +1.3% | 5,466 |
| 2024/10/23 | 1,191 | 1,191 | 1,179 | 1,185 | +3 | +0.3% | 3,697 |
| 2024/10/22 | 1,196 | 1,196 | 1,177 | 1,182 | -13 | -1.1% | 10,983 |
| 2024/10/21 | 1,186 | 1,199 | 1,186 | 1,195 | +9 | +0.8% | 4,085 |
| 2024/10/18 | 1,190 | 1,193 | 1,186 | 1,186 | -7 | -0.6% | 672 |
| 2024/10/17 | 1,200 | 1,200 | 1,189 | 1,193 | +11 | +0.9% | 653 |
| 2024/10/16 | 1,195 | 1,195 | 1,177 | 1,182 | +11 | +0.9% | 116 |
| 2024/10/15 | 1,164 | 1,171 | 1,164 | 1,171 | +29 | +2.5% | 376 |
| 2024/10/11 | 1,144 | 1,144 | 1,140 | 1,142 | -14 | -1.2% | 177 |
| 2024/10/10 | 1,155 | 1,156 | 1,152 | 1,156 | +10 | +0.9% | 15,155 |
| 2024/10/09 | 1,140 | 1,147 | 1,140 | 1,146 | +6 | +0.5% | 90 |
| 2024/10/08 | 1,143 | 1,144 | 1,138 | 1,140 | -12 | -1% | 203 |
| 2024/10/07 | 1,170 | 1,170 | 1,151 | 1,152 | +12 | +1.1% | 1,366 |
| 2024/10/04 | 1,163 | 1,163 | 1,140 | 1,140 | -16 | -1.4% | 890 |
| 2024/10/03 | 1,146 | 1,159 | 1,146 | 1,156 | +21 | +1.9% | 1,263 |
| 2024/10/02 | 1,149 | 1,149 | 1,135 | 1,135 | -14 | -1.2% | 215 |
| 2024/10/01 | 1,140 | 1,149 | 1,140 | 1,149 | +31 | +2.8% | 1,002 |
| 2024/09/30 | 1,153 | 1,153 | 1,118 | 1,118 | -34 | -3% | 4,329 |
| 2024/09/27 | 1,144 | 1,156 | 1,143 | 1,152 | -10 | -0.9% | 32,390 |
| 2024/09/26 | 1,140 | 1,162 | 1,140 | 1,162 | +39 | +3.5% | 1,385 |
| 2024/09/25 | 1,144 | 1,148 | 1,123 | 1,123 | -30 | -2.6% | 1,219 |
| 2024/09/24 | 1,134 | 1,153 | 1,134 | 1,153 | +29 | +2.6% | 2,070 |
| 2024/09/20 | 1,127 | 1,127 | 1,122 | 1,124 | -16 | -1.4% | 6,411 |
| 2024/09/19 | 1,127 | 1,145 | 1,127 | 1,140 | +14 | +1.2% | 13,139 |
| 2024/09/18 | 1,140 | 1,140 | 1,124 | 1,126 | +1 | +0.1% | 1,524 |
| 2024/09/17 | 1,129 | 1,129 | 1,125 | 1,125 | +5 | +0.4% | 205 |
| 2024/09/13 | 1,125 | 1,125 | 1,118 | 1,120 | -14 | -1.2% | 990 |
| 2024/09/12 | 1,125 | 1,134 | 1,125 | 1,134 | +22 | +2% | 1,829 |
| 2024/09/11 | 1,119 | 1,128 | 1,112 | 1,112 | -1 | -0.1% | 790 |
| 2024/09/10 | 1,111 | 1,118 | 1,111 | 1,113 | +13 | +1.2% | 1,982 |
1～
50
件表示中 / 201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
