グローバルＸ レジデンシャル・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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 928 | 931 | 926 | 926 | -2 | -0.2% | 9,618 |
| 2025/04/17 | 928 | 931 | 921 | 928 | +1 | +0.1% | 18,850 |
| 2025/04/16 | 930 | 930 | 922 | 927 | +2 | +0.2% | 240 |
| 2025/04/15 | 929 | 930 | 922 | 925 | -3 | -0.3% | 12,252 |
| 2025/04/14 | 925 | 934 | 922 | 928 | +9 | +1% | 46,225 |
| 2025/04/11 | 920 | 920 | 907 | 919 | ±0 | ±0% | 66,485 |
| 2025/04/10 | 907 | 921 | 899 | 919 | +19 | +2.1% | 91,792 |
| 2025/04/09 | 920 | 920 | 894 | 900 | -5 | -0.6% | 214 |
| 2025/04/08 | 915 | 916 | 904 | 905 | -10 | -1.1% | 1,488 |
| 2025/04/07 | 907 | 940 | 879 | 915 | +8 | +0.9% | 1,171 |
| 2025/04/04 | 901 | 907 | 900 | 907 | +10 | +1.1% | 3,916 |
| 2025/04/03 | 903 | 903 | 889 | 897 | +2 | +0.2% | 670 |
| 2025/04/02 | 906 | 906 | 895 | 895 | -10 | -1.1% | 2,800 |
| 2025/04/01 | 922 | 922 | 905 | 905 | -3 | -0.3% | 692 |
| 2025/03/31 | 917 | 917 | 908 | 908 | -12 | -1.3% | 1,132 |
| 2025/03/28 | 923 | 923 | 917 | 920 | -4 | -0.4% | 324 |
| 2025/03/27 | 925 | 926 | 921 | 924 | +4 | +0.4% | 1,043 |
| 2025/03/26 | 929 | 929 | 915 | 920 | -3 | -0.3% | 444 |
| 2025/03/25 | 921 | 925 | 919 | 923 | +3 | +0.3% | 1,600 |
| 2025/03/24 | 918 | 920 | 914 | 920 | +6 | +0.7% | 669 |
| 2025/03/21 | 923 | 923 | 913 | 914 | -1 | -0.1% | 2,318 |
| 2025/03/19 | 921 | 921 | 915 | 915 | -3 | -0.3% | 677 |
| 2025/03/18 | 919 | 919 | 912 | 918 | +9 | +1% | 4,657 |
| 2025/03/17 | 914 | 914 | 909 | 909 | -1 | -0.1% | 23,208 |
| 2025/03/14 | 912 | 912 | 904 | 910 | +8 | +0.9% | 423 |
| 2025/03/13 | 902 | 906 | 901 | 902 | ±0 | ±0% | 664 |
| 2025/03/12 | 896 | 904 | 893 | 902 | +9 | +1% | 37 |
| 2025/03/11 | 905 | 905 | 892 | 893 | +3 | +0.3% | 92 |
| 2025/03/10 | 895 | 897 | 890 | 890 | -4 | -0.4% | 165 |
| 2025/03/07 | 908 | 908 | 891 | 894 | -4 | -0.4% | 557 |
| 2025/03/06 | 898 | 898 | 895 | 898 | +2 | +0.2% | 197 |
| 2025/03/05 | 900 | 901 | 895 | 896 | -3 | -0.3% | 373 |
| 2025/03/04 | 910 | 910 | 899 | 899 | -10 | -1.1% | 2,297 |
| 2025/03/03 | 919 | 919 | 906 | 909 | ±0 | ±0% | 3,071 |
| 2025/02/28 | 922 | 922 | 908 | 909 | -7 | -0.8% | 506 |
| 2025/02/27 | 915 | 917 | 907 | 916 | +15 | +1.7% | 15,857 |
| 2025/02/26 | 914 | 914 | 901 | 901 | -3 | -0.3% | 48 |
| 2025/02/25 | 905 | 906 | 901 | 904 | +4 | +0.4% | 513 |
| 2025/02/21 | 897 | 900 | 895 | 900 | +7 | +0.8% | 154 |
| 2025/02/20 | 896 | 896 | 893 | 893 | -10 | -1.1% | 1,203 |
| 2025/02/19 | 908 | 908 | 901 | 903 | +4 | +0.4% | 173 |
| 2025/02/18 | 903 | 904 | 899 | 899 | -1 | -0.1% | 1,174 |
| 2025/02/17 | 902 | 902 | 895 | 900 | +2 | +0.2% | 1,683 |
| 2025/02/14 | 908 | 908 | 895 | 898 | ±0 | ±0% | 1,272 |
| 2025/02/13 | 896 | 898 | 894 | 898 | +7 | +0.8% | 117 |
| 2025/02/12 | 904 | 904 | 888 | 891 | +2 | +0.2% | 5,405 |
| 2025/02/10 | 898 | 898 | 888 | 889 | -8 | -0.9% | 7,376 |
| 2025/02/07 | 900 | 900 | 895 | 897 | -5 | -0.6% | 876 |
| 2025/02/06 | 904 | 907 | 902 | 902 | ±0 | ±0% | 1,307 |
| 2025/02/05 | 908 | 908 | 901 | 902 | -6 | -0.7% | 1,872 |
1～
50
件表示中 / 361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
