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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 959 | 961 | 957 | 960 | +7 | +0.7% | 77 |
| 2024/08/19 | 955 | 961 | 952 | 953 | -7 | -0.7% | 156 |
| 2024/08/16 | 951 | 960 | 950 | 960 | +9 | +0.9% | 36,791 |
| 2024/08/15 | 945 | 951 | 940 | 951 | +3 | +0.3% | 105 |
| 2024/08/14 | 943 | 949 | 940 | 948 | +7 | +0.7% | 185 |
| 2024/08/13 | 935 | 942 | 935 | 941 | +12 | +1.3% | 578 |
| 2024/08/09 | 925 | 940 | 925 | 929 | +6 | +0.7% | 135 |
| 2024/08/08 | 931 | 935 | 923 | 923 | -9 | -1% | 222 |
| 2024/08/07 | 908 | 933 | 907 | 932 | +21 | +2.3% | 73 |
| 2024/08/06 | 909 | 931 | 906 | 911 | +23 | +2.6% | 2,739 |
| 2024/08/05 | 826 | 913 | 826 | 888 | -28 | -3.1% | 722 |
| 2024/08/02 | 924 | 924 | 915 | 916 | -9 | -1% | 305 |
| 2024/08/01 | 933 | 933 | 917 | 925 | -7 | -0.8% | 177 |
| 2024/07/31 | 929 | 936 | 928 | 932 | +2 | +0.2% | 145 |
| 2024/07/30 | 928 | 930 | 926 | 930 | +2 | +0.2% | 6 |
| 2024/07/29 | 929 | 930 | 925 | 928 | -1 | -0.1% | 245 |
| 2024/07/26 | 927 | 929 | 925 | 929 | +4 | +0.4% | 4 |
| 2024/07/25 | 925 | 930 | 925 | 925 | -2 | -0.2% | 12 |
| 2024/07/24 | 923 | 929 | 921 | 927 | -2 | -0.2% | 24 |
| 2024/07/23 | 933 | 933 | 925 | 929 | +1 | +0.1% | 36 |
| 2024/07/22 | 939 | 939 | 928 | 928 | -9 | -1% | 83 |
| 2024/07/19 | 944 | 944 | 933 | 937 | -12 | -1.3% | 99 |
| 2024/07/18 | 942 | 949 | 942 | 949 | +8 | +0.9% | 409 |
| 2024/07/17 | 938 | 941 | 937 | 941 | +5 | +0.5% | 220 |
| 2024/07/16 | 941 | 941 | 935 | 936 | -2 | -0.2% | 214 |
| 2024/07/12 | 925 | 940 | 925 | 938 | +12 | +1.3% | 495 |
| 2024/07/11 | 922 | 926 | 921 | 926 | +6 | +0.7% | 414 |
| 2024/07/10 | 923 | 925 | 920 | 920 | -3 | -0.3% | 19 |
| 2024/07/09 | 918 | 924 | 915 | 923 | +5 | +0.5% | 102 |
| 2024/07/08 | 921 | 925 | 918 | 918 | ±0 | ±0% | 159 |
| 2024/07/05 | 921 | 921 | 916 | 918 | -2 | -0.2% | 7,310 |
| 2024/07/04 | 923 | 923 | 917 | 920 | -3 | -0.3% | 76 |
| 2024/07/03 | 920 | 923 | 915 | 923 | +3 | +0.3% | 447 |
| 2024/07/02 | 920 | 920 | 917 | 920 | +2 | +0.2% | 83 |
| 2024/07/01 | 927 | 927 | 914 | 918 | -8 | -0.9% | 10,357 |
| 2024/06/28 | 927 | 927 | 921 | 926 | +3 | +0.3% | 267 |
| 2024/06/27 | 937 | 937 | 923 | 923 | -11 | -1.2% | 132 |
| 2024/06/26 | 940 | 940 | 933 | 934 | -3 | -0.3% | 169 |
| 2024/06/25 | 926 | 938 | 926 | 937 | +9 | +1% | 10,549 |
| 2024/06/24 | 928 | 929 | 927 | 928 | +1 | +0.1% | 33 |
| 2024/06/21 | 927 | 932 | 927 | 927 | -5 | -0.5% | 44 |
| 2024/06/20 | 931 | 939 | 928 | 932 | +4 | +0.4% | 93 |
| 2024/06/19 | 922 | 930 | 920 | 928 | +8 | +0.9% | 141 |
| 2024/06/18 | 926 | 926 | 918 | 920 | -5 | -0.5% | 281 |
| 2024/06/17 | 925 | 925 | 920 | 925 | -3 | -0.3% | 93 |
| 2024/06/14 | 922 | 929 | 920 | 928 | +10 | +1.1% | 178 |
| 2024/06/13 | 923 | 923 | 917 | 918 | -4 | -0.4% | 233 |
| 2024/06/12 | 923 | 927 | 920 | 922 | -1 | -0.1% | 281 |
| 2024/06/11 | 930 | 930 | 922 | 923 | -6 | -0.6% | 315 |
| 2024/06/10 | 930 | 930 | 925 | 929 | +1 | +0.1% | 194 |
151～
200
件表示中 / 350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
