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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 1,095 | 1,095 | 1,073 | 1,080 | +7 | +0.7% | 36,785 |
| 2024/06/21 | 1,075 | 1,075 | 1,068 | 1,073 | -4 | -0.4% | 452 |
| 2024/06/20 | 1,080 | 1,082 | 1,070 | 1,077 | +4 | +0.4% | 444 |
| 2024/06/19 | 1,081 | 1,081 | 1,071 | 1,073 | +2 | +0.2% | 644 |
| 2024/06/18 | 1,075 | 1,075 | 1,067 | 1,071 | -3 | -0.3% | 177 |
| 2024/06/17 | 1,079 | 1,079 | 1,068 | 1,074 | -1 | -0.1% | 147 |
| 2024/06/14 | 1,069 | 1,075 | 1,064 | 1,075 | +10 | +0.9% | 256 |
| 2024/06/13 | 1,065 | 1,065 | 1,057 | 1,065 | ±0 | ±0% | 1,716 |
| 2024/06/12 | 1,063 | 1,065 | 1,053 | 1,065 | +7 | +0.7% | 51 |
| 2024/06/11 | 1,050 | 1,058 | 1,050 | 1,058 | +6 | +0.6% | 580 |
| 2024/06/10 | 1,056 | 1,056 | 1,050 | 1,052 | -1 | -0.1% | 428 |
| 2024/06/07 | 1,053 | 1,053 | 1,051 | 1,053 | +1 | +0.1% | 47 |
| 2024/06/06 | 1,044 | 1,052 | 1,044 | 1,052 | ±0 | ±0% | 211 |
| 2024/06/05 | 1,057 | 1,057 | 1,047 | 1,052 | +10 | +1% | 218 |
| 2024/06/04 | 1,033 | 1,045 | 1,033 | 1,042 | -16 | -1.5% | 438 |
| 2024/06/03 | 1,042 | 1,060 | 1,042 | 1,058 | +27 | +2.6% | 5,752 |
| 2024/05/31 | 1,031 | 1,031 | 1,028 | 1,031 | +17 | +1.7% | 686 |
| 2024/05/30 | 1,021 | 1,021 | 1,013 | 1,014 | -8 | -0.8% | 1,468 |
| 2024/05/29 | 1,031 | 1,031 | 1,022 | 1,022 | -9 | -0.9% | 523 |
| 2024/05/28 | 1,039 | 1,039 | 1,028 | 1,031 | +3 | +0.3% | 350 |
| 2024/05/27 | 1,035 | 1,035 | 1,027 | 1,028 | -4 | -0.4% | 614 |
| 2024/05/24 | 1,036 | 1,036 | 1,028 | 1,032 | -19 | -1.8% | 5,734 |
| 2024/05/23 | 1,046 | 1,051 | 1,046 | 1,051 | -4 | -0.4% | 2,353 |
| 2024/05/22 | 1,062 | 1,062 | 1,052 | 1,055 | -2 | -0.2% | 281 |
| 2024/05/21 | 1,061 | 1,063 | 1,054 | 1,057 | -3 | -0.3% | 218 |
| 2024/05/20 | 1,067 | 1,067 | 1,058 | 1,060 | +1 | +0.1% | 1,741 |
| 2024/05/17 | 1,050 | 1,060 | 1,050 | 1,059 | +9 | +0.9% | 5,838 |
| 2024/05/16 | 1,048 | 1,050 | 1,045 | 1,050 | +2 | +0.2% | 600 |
| 2024/05/15 | 1,043 | 1,048 | 1,043 | 1,048 | +8 | +0.8% | 937 |
| 2024/05/14 | 1,040 | 1,040 | 1,035 | 1,040 | +9 | +0.9% | 1,470 |
| 2024/05/13 | 1,027 | 1,031 | 1,027 | 1,031 | -3 | -0.3% | 749 |
| 2024/05/10 | 1,020 | 1,035 | 1,020 | 1,034 | +20 | +2% | 6,191 |
| 2024/05/09 | 992 | 1,018 | 992 | 1,014 | +1 | +0.1% | 9,916 |
| 2024/05/08 | 1,010 | 1,013 | 1,007 | 1,013 | +13 | +1.3% | 3,519 |
| 2024/05/07 | 995 | 1,000 | 994 | 1,000 | +10 | +1% | 2,409 |
| 2024/05/02 | 998 | 998 | 987 | 990 | -9 | -0.9% | 771 |
| 2024/05/01 | 1,000 | 1,000 | 995 | 999 | -7 | -0.7% | 496 |
| 2024/04/30 | 1,003 | 1,007 | 1,001 | 1,006 | +11 | +1.1% | 1,753 |
| 2024/04/26 | 996 | 996 | 987 | 995 | -6 | -0.6% | 603 |
| 2024/04/25 | 994 | 1,001 | 994 | 1,001 | +9 | +0.9% | 620 |
| 2024/04/24 | 986 | 992 | 986 | 992 | +9 | +0.9% | 770 |
| 2024/04/23 | 990 | 990 | 980 | 983 | -1 | -0.1% | 284 |
| 2024/04/22 | 980 | 984 | 980 | 984 | +16 | +1.7% | 1,148 |
| 2024/04/19 | 982 | 982 | 955 | 968 | -15 | -1.5% | 3,471 |
| 2024/04/18 | 982 | 983 | 975 | 983 | -1 | -0.1% | 3,105 |
| 2024/04/17 | 992 | 992 | 981 | 984 | -10 | -1% | 3,796 |
| 2024/04/16 | 1,000 | 1,000 | 991 | 994 | -22 | -2.2% | 2,381 |
| 2024/04/15 | 1,014 | 1,016 | 1,007 | 1,016 | ±0 | ±0% | 711 |
| 2024/04/12 | 1,022 | 1,022 | 1,015 | 1,016 | +3 | +0.3% | 89 |
| 2024/04/11 | 1,011 | 1,018 | 1,010 | 1,013 | -35 | -3.3% | 2,885 |
201～
250
件表示中 / 298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
