グローバルＸ オフィス・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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 987 | 987 | 979 | 979 | -7 | -0.7% | 109 |
| 2025/04/01 | 989 | 996 | 985 | 986 | +3 | +0.3% | 747 |
| 2025/03/31 | 991 | 996 | 983 | 983 | -13 | -1.3% | 1,086 |
| 2025/03/28 | 999 | 999 | 993 | 996 | -4 | -0.4% | 113 |
| 2025/03/27 | 990 | 1,000 | 990 | 1,000 | +11 | +1.1% | 570 |
| 2025/03/26 | 989 | 989 | 982 | 989 | ±0 | ±0% | 160 |
| 2025/03/25 | 985 | 991 | 985 | 989 | +5 | +0.5% | 414 |
| 2025/03/24 | 983 | 985 | 981 | 984 | +3 | +0.3% | 254 |
| 2025/03/21 | 981 | 983 | 978 | 981 | +1 | +0.1% | 406 |
| 2025/03/19 | 988 | 988 | 974 | 980 | +7 | +0.7% | 24,827 |
| 2025/03/18 | 968 | 974 | 968 | 973 | +9 | +0.9% | 14,626 |
| 2025/03/17 | 961 | 965 | 960 | 964 | +4 | +0.4% | 1,494 |
| 2025/03/14 | 954 | 960 | 954 | 960 | +6 | +0.6% | 61 |
| 2025/03/13 | 952 | 954 | 952 | 954 | +1 | +0.1% | 8 |
| 2025/03/12 | 947 | 955 | 947 | 953 | +5 | +0.5% | 23 |
| 2025/03/11 | 949 | 949 | 942 | 948 | -3 | -0.3% | 258 |
| 2025/03/10 | 952 | 955 | 948 | 951 | +4 | +0.4% | 27 |
| 2025/03/07 | 969 | 969 | 947 | 947 | -15 | -1.6% | 1,173 |
| 2025/03/06 | 960 | 962 | 955 | 962 | +3 | +0.3% | 409 |
| 2025/03/05 | 965 | 965 | 956 | 959 | -3 | -0.3% | 78 |
| 2025/03/04 | 968 | 968 | 960 | 962 | -5 | -0.5% | 337 |
| 2025/03/03 | 969 | 975 | 963 | 967 | -1 | -0.1% | 23,964 |
| 2025/02/28 | 980 | 980 | 968 | 968 | -10 | -1% | 479 |
| 2025/02/27 | 970 | 980 | 970 | 978 | +8 | +0.8% | 527 |
| 2025/02/26 | 970 | 970 | 965 | 970 | +7 | +0.7% | 47,507 |
| 2025/02/25 | 963 | 965 | 961 | 963 | +2 | +0.2% | 96 |
| 2025/02/21 | 965 | 965 | 960 | 961 | -3 | -0.3% | 1,080 |
| 2025/02/20 | 967 | 967 | 963 | 964 | -8 | -0.8% | 1,018 |
| 2025/02/19 | 978 | 979 | 971 | 972 | -2 | -0.2% | 1,229 |
| 2025/02/18 | 974 | 975 | 973 | 974 | +4 | +0.4% | 2,086 |
| 2025/02/17 | 966 | 971 | 965 | 970 | +4 | +0.4% | 1,403 |
| 2025/02/14 | 964 | 969 | 962 | 966 | +3 | +0.3% | 1,168 |
| 2025/02/13 | 955 | 963 | 955 | 963 | +9 | +0.9% | 113 |
| 2025/02/12 | 956 | 958 | 951 | 954 | -1 | -0.1% | 50 |
| 2025/02/10 | 966 | 966 | 951 | 955 | -6 | -0.6% | 274 |
| 2025/02/07 | 964 | 964 | 959 | 961 | -2 | -0.2% | 480 |
| 2025/02/06 | 961 | 966 | 961 | 963 | +2 | +0.2% | 237 |
| 2025/02/05 | 964 | 965 | 959 | 961 | -2 | -0.2% | 548 |
| 2025/02/04 | 970 | 970 | 960 | 963 | +3 | +0.3% | 67 |
| 2025/02/03 | 968 | 969 | 960 | 960 | -8 | -0.8% | 507 |
| 2025/01/31 | 969 | 970 | 964 | 968 | ±0 | ±0% | 157 |
| 2025/01/30 | 967 | 971 | 967 | 968 | -4 | -0.4% | 36,173 |
| 2025/01/29 | 970 | 979 | 970 | 972 | -1 | -0.1% | 289 |
| 2025/01/28 | 959 | 975 | 959 | 973 | +7 | +0.7% | 3,755 |
| 2025/01/27 | 953 | 966 | 940 | 966 | +28 | +3% | 2,528 |
| 2025/01/24 | 919 | 940 | 919 | 938 | +20 | +2.2% | 374 |
| 2025/01/23 | 914 | 918 | 914 | 918 | ±0 | ±0% | 286 |
| 2025/01/22 | 920 | 920 | 917 | 918 | +1 | +0.1% | 24 |
| 2025/01/21 | 920 | 920 | 916 | 917 | -1 | -0.1% | 71,369 |
| 2025/01/20 | 921 | 924 | 918 | 918 | -7 | -0.8% | 1,167 |
1～
50
件表示中 / 349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
