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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 997 | 997 | 984 | 989 | +7 | +0.7% | 497 |
| 2024/03/26 | 983 | 985 | 981 | 982 | -5 | -0.5% | 133 |
| 2024/03/25 | 991 | 992 | 986 | 987 | -3 | -0.3% | 246 |
| 2024/03/22 | 978 | 990 | 978 | 990 | +13 | +1.3% | 330 |
| 2024/03/21 | 970 | 978 | 969 | 977 | +7 | +0.7% | 121 |
| 2024/03/19 | 948 | 975 | 946 | 970 | +30 | +3.2% | 745 |
| 2024/03/18 | 950 | 950 | 934 | 940 | ±0 | ±0% | 1,011 |
| 2024/03/15 | 935 | 954 | 935 | 940 | +6 | +0.6% | 1,286 |
| 2024/03/14 | 919 | 934 | 919 | 934 | +16 | +1.7% | 20,448 |
| 2024/03/13 | 931 | 931 | 913 | 918 | -8 | -0.9% | 442 |
| 2024/03/12 | 933 | 933 | 924 | 926 | -2 | -0.2% | 333 |
| 2024/03/11 | 929 | 930 | 924 | 928 | +4 | +0.4% | 382 |
| 2024/03/08 | 919 | 926 | 918 | 924 | +2 | +0.2% | 121 |
| 2024/03/07 | 933 | 937 | 922 | 922 | -14 | -1.5% | 1,040 |
| 2024/03/06 | 942 | 947 | 935 | 936 | -5 | -0.5% | 299 |
| 2024/03/05 | 953 | 953 | 940 | 941 | -6 | -0.6% | 346 |
| 2024/03/04 | 947 | 953 | 945 | 947 | +3 | +0.3% | 869 |
| 2024/03/01 | 950 | 950 | 940 | 944 | -3 | -0.3% | 349 |
| 2024/02/29 | 953 | 953 | 939 | 947 | -3 | -0.3% | 625 |
| 2024/02/28 | 951 | 953 | 947 | 950 | -2 | -0.2% | 249 |
| 2024/02/27 | 955 | 955 | 949 | 952 | -1 | -0.1% | 355 |
| 2024/02/26 | 951 | 954 | 948 | 953 | +9 | +1% | 1,909 |
| 2024/02/22 | 935 | 945 | 930 | 944 | -1 | -0.1% | 760 |
| 2024/02/21 | 949 | 949 | 937 | 945 | -4 | -0.4% | 1,344 |
| 2024/02/20 | 948 | 957 | 948 | 949 | +1 | +0.1% | 35 |
| 2024/02/19 | 952 | 952 | 942 | 948 | -2 | -0.2% | 542 |
| 2024/02/16 | 958 | 958 | 944 | 950 | -4 | -0.4% | 828 |
| 2024/02/15 | 978 | 999 | 952 | 954 | -9 | -0.9% | 517 |
| 2024/02/14 | 971 | 971 | 963 | 963 | -9 | -0.9% | 636 |
| 2024/02/13 | 975 | 975 | 969 | 972 | -1 | -0.1% | 522 |
| 2024/02/09 | 981 | 981 | 971 | 973 | -4 | -0.4% | 400 |
| 2024/02/08 | 979 | 980 | 976 | 977 | -1 | -0.1% | 139 |
| 2024/02/07 | 988 | 988 | 978 | 978 | -8 | -0.8% | 206 |
| 2024/02/06 | 998 | 998 | 982 | 986 | -5 | -0.5% | 257 |
| 2024/02/05 | 999 | 1,001 | 991 | 991 | -4 | -0.4% | 31,308 |
| 2024/02/02 | 997 | 997 | 992 | 995 | +7 | +0.7% | 7 |
| 2024/02/01 | 992 | 995 | 984 | 988 | -11 | -1.1% | 32,197 |
| 2024/01/31 | 998 | 999 | 996 | 999 | ±0 | ±0% | 48 |
| 2024/01/30 | 1,000 | 1,000 | 995 | 999 | -1 | -0.1% | 65 |
| 2024/01/29 | 998 | 1,000 | 998 | 1,000 | +2 | +0.2% | 7 |
| 2024/01/26 | 998 | 999 | 996 | 998 | +1 | +0.1% | 148 |
| 2024/01/25 | 1,000 | 1,000 | 991 | 997 | -8 | -0.8% | 136 |
| 2024/01/24 | 1,009 | 1,009 | 1,002 | 1,005 | -5 | -0.5% | 30,819 |
| 2024/01/23 | 1,020 | 1,020 | 1,010 | 1,010 | -2 | -0.2% | 132 |
| 2024/01/22 | 1,009 | 1,013 | 1,009 | 1,012 | +8 | +0.8% | 17 |
| 2024/01/19 | 1,006 | 1,006 | 1,002 | 1,004 | +3 | +0.3% | 36,169 |
| 2024/01/18 | 1,007 | 1,007 | 999 | 1,001 | -5 | -0.5% | 123 |
| 2024/01/17 | 1,013 | 1,014 | 1,006 | 1,006 | -9 | -0.9% | 30,793 |
| 2024/01/16 | 1,023 | 1,023 | 1,015 | 1,015 | -5 | -0.5% | 222 |
| 2024/01/15 | 1,011 | 1,020 | 1,011 | 1,020 | +1 | +0.1% | 204 |
251～
300
件表示中 / 351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
