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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 1,031 | 1,040 | 1,031 | 1,034 | +6 | +0.6% | 788 |
| 2025/06/10 | 1,027 | 1,030 | 1,027 | 1,028 | -1 | -0.1% | 101 |
| 2025/06/09 | 1,034 | 1,034 | 1,027 | 1,029 | ±0 | ±0% | 3,250 |
| 2025/06/06 | 1,030 | 1,031 | 1,029 | 1,029 | +1 | +0.1% | 210 |
| 2025/06/05 | 1,027 | 1,029 | 1,026 | 1,028 | +3 | +0.3% | 34 |
| 2025/06/04 | 1,023 | 1,026 | 1,023 | 1,025 | +2 | +0.2% | 38 |
| 2025/06/03 | 1,022 | 1,025 | 1,017 | 1,023 | +2 | +0.2% | 248 |
| 2025/06/02 | 1,021 | 1,021 | 1,017 | 1,021 | +6 | +0.6% | 10,554 |
| 2025/05/30 | 1,017 | 1,019 | 1,015 | 1,015 | -1 | -0.1% | 46 |
| 2025/05/29 | 1,024 | 1,024 | 1,015 | 1,016 | -6 | -0.6% | 1,152 |
| 2025/05/28 | 1,019 | 1,022 | 1,019 | 1,022 | +7 | +0.7% | 563 |
| 2025/05/27 | 1,016 | 1,016 | 1,015 | 1,015 | +3 | +0.3% | 13 |
| 2025/05/26 | 1,013 | 1,016 | 1,011 | 1,012 | +5 | +0.5% | 65 |
| 2025/05/23 | 1,005 | 1,007 | 1,004 | 1,007 | +2 | +0.2% | 11,669 |
| 2025/05/22 | 1,001 | 1,005 | 999 | 1,005 | +5 | +0.5% | 544 |
| 2025/05/21 | 1,010 | 1,010 | 1,000 | 1,000 | -1 | -0.1% | 896 |
| 2025/05/20 | 1,007 | 1,007 | 1,001 | 1,001 | -4 | -0.4% | 749 |
| 2025/05/19 | 1,012 | 1,012 | 1,003 | 1,005 | -7 | -0.7% | 395 |
| 2025/05/16 | 1,009 | 1,014 | 1,006 | 1,012 | +4 | +0.4% | 11,277 |
| 2025/05/15 | 1,019 | 1,019 | 1,007 | 1,008 | -2 | -0.2% | 14 |
| 2025/05/14 | 1,020 | 1,020 | 1,005 | 1,010 | +9 | +0.9% | 66 |
| 2025/05/13 | 1,024 | 1,024 | 1,001 | 1,001 | -14 | -1.4% | 1,613 |
| 2025/05/12 | 1,020 | 1,020 | 1,008 | 1,015 | +8 | +0.8% | 1,038 |
| 2025/05/09 | 1,000 | 1,007 | 1,000 | 1,007 | +1 | +0.1% | 2,224 |
| 2025/05/08 | 1,011 | 1,011 | 1,005 | 1,006 | -3 | -0.3% | 319 |
| 2025/05/07 | 1,032 | 1,032 | 1,008 | 1,009 | -12 | -1.2% | 716 |
| 2025/05/02 | 1,015 | 1,021 | 1,015 | 1,021 | +10 | +1% | 403 |
| 2025/05/01 | 1,003 | 1,014 | 1,001 | 1,011 | +9 | +0.9% | 282 |
| 2025/04/30 | 1,000 | 1,002 | 993 | 1,002 | +1 | +0.1% | 89 |
| 2025/04/28 | 996 | 1,001 | 996 | 1,001 | +5 | +0.5% | 557 |
| 2025/04/25 | 998 | 1,001 | 993 | 996 | -1 | -0.1% | 10,298 |
| 2025/04/24 | 1,006 | 1,006 | 995 | 997 | -9 | -0.9% | 1,224 |
| 2025/04/23 | 993 | 1,011 | 993 | 1,006 | -11 | -1.1% | 5,758 |
| 2025/04/22 | 1,013 | 1,017 | 1,011 | 1,017 | +7 | +0.7% | 1,245 |
| 2025/04/21 | 1,010 | 1,011 | 1,007 | 1,010 | ±0 | ±0% | 261 |
| 2025/04/18 | 1,010 | 1,015 | 1,008 | 1,010 | +2 | +0.2% | 61 |
| 2025/04/17 | 1,012 | 1,012 | 1,008 | 1,008 | -1 | -0.1% | 125 |
| 2025/04/16 | 1,014 | 1,014 | 1,004 | 1,009 | +5 | +0.5% | 260 |
| 2025/04/15 | 1,030 | 1,030 | 998 | 1,004 | -8 | -0.8% | 2,656 |
| 2025/04/14 | 1,011 | 1,017 | 1,009 | 1,012 | +5 | +0.5% | 22,528 |
| 2025/04/11 | 1,040 | 1,040 | 991 | 1,007 | -3 | -0.3% | 32,381 |
| 2025/04/10 | 994 | 1,010 | 984 | 1,010 | +30 | +3.1% | 47,769 |
| 2025/04/09 | 974 | 980 | 970 | 980 | +1 | +0.1% | 10,864 |
| 2025/04/08 | 962 | 986 | 962 | 979 | +22 | +2.3% | 849 |
| 2025/04/07 | 935 | 974 | 935 | 957 | -22 | -2.2% | 680 |
| 2025/04/04 | 974 | 982 | 974 | 979 | +4 | +0.4% | 667 |
| 2025/04/03 | 975 | 976 | 970 | 975 | -4 | -0.4% | 158 |
| 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 |
51～
100
件表示中 / 446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
