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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 950 | 951 | 947 | 948 | -1 | -0.1% | 236 |
| 2024/11/20 | 952 | 957 | 949 | 949 | -1 | -0.1% | 2,133 |
| 2024/11/19 | 951 | 952 | 947 | 950 | +2 | +0.2% | 36,857 |
| 2024/11/18 | 940 | 949 | 937 | 948 | +13 | +1.4% | 1,775 |
| 2024/11/15 | 948 | 948 | 934 | 935 | +2 | +0.2% | 310 |
| 2024/11/14 | 941 | 941 | 933 | 933 | -6 | -0.6% | 36,599 |
| 2024/11/13 | 945 | 945 | 939 | 939 | -8 | -0.8% | 777 |
| 2024/11/12 | 948 | 948 | 946 | 947 | +1 | +0.1% | 39 |
| 2024/11/11 | 950 | 950 | 943 | 946 | -2 | -0.2% | 231 |
| 2024/11/08 | 944 | 954 | 944 | 948 | +3 | +0.3% | 146 |
| 2024/11/07 | 953 | 953 | 943 | 945 | -9 | -0.9% | 199 |
| 2024/11/06 | 948 | 955 | 946 | 954 | +10 | +1.1% | 545 |
| 2024/11/05 | 942 | 946 | 941 | 944 | -1 | -0.1% | 1,174 |
| 2024/11/01 | 943 | 950 | 939 | 945 | +3 | +0.3% | 36,279 |
| 2024/10/31 | 948 | 949 | 942 | 942 | -7 | -0.7% | 336 |
| 2024/10/30 | 947 | 953 | 947 | 949 | +1 | +0.1% | 241 |
| 2024/10/29 | 944 | 948 | 940 | 948 | +3 | +0.3% | 1,748 |
| 2024/10/28 | 938 | 945 | 935 | 945 | +6 | +0.6% | 161 |
| 2024/10/25 | 945 | 945 | 936 | 939 | ±0 | ±0% | 174 |
| 2024/10/24 | 945 | 945 | 939 | 939 | -11 | -1.2% | 73,986 |
| 2024/10/23 | 942 | 950 | 939 | 950 | -2 | -0.2% | 46,703 |
| 2024/10/22 | 952 | 952 | 949 | 952 | -1 | -0.1% | 8,310 |
| 2024/10/21 | 956 | 956 | 952 | 953 | -1 | -0.1% | 39,099 |
| 2024/10/18 | 958 | 958 | 953 | 954 | ±0 | ±0% | 72,432 |
| 2024/10/17 | 953 | 959 | 953 | 954 | +2 | +0.2% | 3,120 |
| 2024/10/16 | 953 | 957 | 949 | 952 | -1 | -0.1% | 93,143 |
| 2024/10/15 | 962 | 962 | 953 | 953 | -6 | -0.6% | 149 |
| 2024/10/11 | 960 | 960 | 957 | 959 | -2 | -0.2% | 126 |
| 2024/10/10 | 962 | 962 | 959 | 961 | -1 | -0.1% | 3,616 |
| 2024/10/09 | 959 | 962 | 959 | 962 | +3 | +0.3% | 155 |
| 2024/10/08 | 958 | 961 | 956 | 959 | +2 | +0.2% | 3,530 |
| 2024/10/07 | 979 | 979 | 956 | 957 | -14 | -1.4% | 1,156 |
| 2024/10/04 | 967 | 975 | 967 | 971 | +4 | +0.4% | 27,106 |
| 2024/10/03 | 967 | 971 | 967 | 967 | -1 | -0.1% | 76,565 |
| 2024/10/02 | 966 | 970 | 961 | 968 | +2 | +0.2% | 37,569 |
| 2024/10/01 | 966 | 968 | 963 | 966 | +2 | +0.2% | 183 |
| 2024/09/30 | 979 | 980 | 964 | 964 | -23 | -2.3% | 2,938 |
| 2024/09/27 | 979 | 987 | 977 | 987 | +9 | +0.9% | 1,382 |
| 2024/09/26 | 979 | 980 | 977 | 978 | -2 | -0.2% | 1,269 |
| 2024/09/25 | 970 | 980 | 968 | 980 | +9 | +0.9% | 1,112 |
| 2024/09/24 | 975 | 977 | 971 | 971 | -1 | -0.1% | 194 |
| 2024/09/20 | 974 | 983 | 972 | 972 | -3 | -0.3% | 78,640 |
| 2024/09/19 | 977 | 980 | 974 | 975 | +2 | +0.2% | 49,223 |
| 2024/09/18 | 974 | 979 | 971 | 973 | ±0 | ±0% | 209 |
| 2024/09/17 | 981 | 982 | 973 | 973 | -7 | -0.7% | 2,999 |
| 2024/09/13 | 970 | 980 | 970 | 980 | +10 | +1% | 435 |
| 2024/09/12 | 971 | 975 | 970 | 970 | ±0 | ±0% | 172 |
| 2024/09/11 | 978 | 978 | 967 | 970 | -8 | -0.8% | 1,464 |
| 2024/09/10 | 971 | 982 | 971 | 978 | +8 | +0.8% | 3,282 |
| 2024/09/09 | 967 | 973 | 962 | 970 | +5 | +0.5% | 112 |
1～
50
件表示中 / 263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
