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 |
|---|---|---|---|---|---|---|---|
| 2025/01/31 | 1,142 | 1,142 | 1,126 | 1,134 | +11 | +1% | 1,218 |
| 2025/01/30 | 1,136 | 1,136 | 1,120 | 1,123 | -17 | -1.5% | 925 |
| 2025/01/29 | 1,141 | 1,142 | 1,137 | 1,140 | -12 | -1% | 1,205 |
| 2025/01/28 | 1,164 | 1,164 | 1,148 | 1,152 | +2 | +0.2% | 570 |
| 2025/01/27 | 1,167 | 1,167 | 1,147 | 1,150 | +10 | +0.9% | 487 |
| 2025/01/24 | 1,149 | 1,151 | 1,140 | 1,140 | -2 | -0.2% | 394 |
| 2025/01/23 | 1,140 | 1,143 | 1,138 | 1,142 | -16 | -1.4% | 472 |
| 2025/01/22 | 1,150 | 1,166 | 1,150 | 1,158 | +24 | +2.1% | 1,620 |
| 2025/01/21 | 1,151 | 1,151 | 1,134 | 1,134 | -2 | -0.2% | 2,279 |
| 2025/01/20 | 1,154 | 1,154 | 1,136 | 1,136 | -1 | -0.1% | 222 |
| 2025/01/17 | 1,130 | 1,137 | 1,130 | 1,137 | +23 | +2.1% | 654 |
| 2025/01/16 | 1,130 | 1,130 | 1,108 | 1,114 | -5 | -0.4% | 1,628 |
| 2025/01/15 | 1,120 | 1,125 | 1,119 | 1,119 | +5 | +0.4% | 934 |
| 2025/01/14 | 1,125 | 1,125 | 1,106 | 1,114 | -16 | -1.4% | 3,961 |
| 2025/01/10 | 1,126 | 1,130 | 1,123 | 1,130 | +1 | +0.1% | 513 |
| 2025/01/09 | 1,127 | 1,129 | 1,125 | 1,129 | +1 | +0.1% | 973 |
| 2025/01/08 | 1,141 | 1,141 | 1,124 | 1,128 | +1 | +0.1% | 590 |
| 2025/01/07 | 1,133 | 1,133 | 1,127 | 1,127 | -17 | -1.5% | 2,051 |
| 2025/01/06 | 1,143 | 1,145 | 1,141 | 1,144 | +9 | +0.8% | 2,557 |
| 2024/12/30 | 1,150 | 1,151 | 1,132 | 1,135 | -9 | -0.8% | 2,436 |
| 2024/12/27 | 1,161 | 1,161 | 1,140 | 1,144 | +5 | +0.4% | 1,155 |
| 2024/12/26 | 1,152 | 1,152 | 1,133 | 1,139 | +16 | +1.4% | 357 |
| 2024/12/25 | 1,129 | 1,151 | 1,120 | 1,123 | -5 | -0.4% | 286 |
| 2024/12/24 | 1,135 | 1,135 | 1,128 | 1,128 | +4 | +0.4% | 40,993 |
| 2024/12/23 | 1,129 | 1,129 | 1,124 | 1,124 | +9 | +0.8% | 30,363 |
| 2024/12/20 | 1,135 | 1,135 | 1,110 | 1,115 | -3 | -0.3% | 25,912 |
| 2024/12/19 | 1,130 | 1,130 | 1,114 | 1,118 | -37 | -3.2% | 3,071 |
| 2024/12/18 | 1,159 | 1,159 | 1,153 | 1,155 | -3 | -0.3% | 4,478 |
| 2024/12/17 | 1,174 | 1,174 | 1,157 | 1,158 | -7 | -0.6% | 1,115 |
| 2024/12/16 | 1,159 | 1,190 | 1,159 | 1,165 | +4 | +0.3% | 298 |
| 2024/12/13 | 1,173 | 1,173 | 1,158 | 1,161 | +3 | +0.3% | 186 |
| 2024/12/12 | 1,172 | 1,172 | 1,155 | 1,158 | +2 | +0.2% | 240 |
| 2024/12/11 | 1,175 | 1,175 | 1,156 | 1,156 | -18 | -1.5% | 10,581 |
| 2024/12/10 | 1,176 | 1,176 | 1,172 | 1,174 | +10 | +0.9% | 396 |
| 2024/12/09 | 1,160 | 1,165 | 1,160 | 1,164 | -1 | -0.1% | 251 |
| 2024/12/06 | 1,167 | 1,168 | 1,161 | 1,165 | ±0 | ±0% | 10,450 |
| 2024/12/05 | 1,160 | 1,171 | 1,160 | 1,165 | -5 | -0.4% | 1,525 |
| 2024/12/04 | 1,200 | 1,200 | 1,165 | 1,170 | -9 | -0.8% | 11,354 |
| 2024/12/03 | 1,187 | 1,187 | 1,163 | 1,179 | -20 | -1.7% | 13,742 |
| 2024/12/02 | 1,200 | 1,201 | 1,197 | 1,199 | -6 | -0.5% | 719 |
| 2024/11/29 | 1,214 | 1,214 | 1,200 | 1,205 | -9 | -0.7% | 569 |
| 2024/11/28 | 1,225 | 1,225 | 1,212 | 1,214 | -1 | -0.1% | 168 |
| 2024/11/27 | 1,220 | 1,220 | 1,212 | 1,215 | +2 | +0.2% | 923 |
| 2024/11/26 | 1,215 | 1,216 | 1,210 | 1,213 | +1 | +0.1% | 12,623 |
| 2024/11/25 | 1,210 | 1,212 | 1,204 | 1,212 | +7 | +0.6% | 672 |
| 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 |
51～
100
件表示中 / 296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
