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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 914 | 914 | 904 | 908 | -3 | -0.3% | 37,738 |
| 2025/02/03 | 922 | 922 | 910 | 911 | -8 | -0.9% | 603 |
| 2025/01/31 | 928 | 928 | 919 | 919 | -6 | -0.6% | 462 |
| 2025/01/30 | 927 | 927 | 922 | 925 | +3 | +0.3% | 36,746 |
| 2025/01/29 | 920 | 924 | 919 | 922 | +2 | +0.2% | 264 |
| 2025/01/28 | 924 | 925 | 915 | 920 | +11 | +1.2% | 2,441 |
| 2025/01/27 | 905 | 913 | 905 | 909 | +8 | +0.9% | 334 |
| 2025/01/24 | 891 | 906 | 891 | 901 | +7 | +0.8% | 217 |
| 2025/01/23 | 896 | 896 | 891 | 894 | -2 | -0.2% | 239 |
| 2025/01/22 | 898 | 899 | 896 | 896 | +3 | +0.3% | 807 |
| 2025/01/21 | 899 | 900 | 893 | 893 | -3 | -0.3% | 1,137 |
| 2025/01/20 | 912 | 912 | 896 | 896 | -3 | -0.3% | 22,454 |
| 2025/01/17 | 897 | 900 | 894 | 899 | +2 | +0.2% | 347 |
| 2025/01/16 | 903 | 903 | 896 | 897 | ±0 | ±0% | 126 |
| 2025/01/15 | 897 | 901 | 893 | 897 | ±0 | ±0% | 55,055 |
| 2025/01/14 | 916 | 916 | 897 | 897 | -4 | -0.4% | 3,448 |
| 2025/01/10 | 910 | 910 | 899 | 901 | -3 | -0.3% | 979 |
| 2025/01/09 | 906 | 906 | 902 | 904 | -4 | -0.4% | 604 |
| 2025/01/08 | 916 | 916 | 908 | 908 | -4 | -0.4% | 537 |
| 2025/01/07 | 914 | 917 | 912 | 912 | -7 | -0.8% | 7,287 |
| 2025/01/06 | 916 | 922 | 914 | 919 | +13 | +1.4% | 4,474 |
| 2024/12/30 | 915 | 915 | 906 | 906 | -3 | -0.3% | 2,753 |
| 2024/12/27 | 912 | 912 | 907 | 909 | +7 | +0.8% | 12,828 |
| 2024/12/26 | 904 | 904 | 897 | 902 | +9 | +1% | 1,553 |
| 2024/12/25 | 890 | 897 | 890 | 893 | -1 | -0.1% | 1,380 |
| 2024/12/24 | 903 | 903 | 892 | 894 | +3 | +0.3% | 640 |
| 2024/12/23 | 885 | 891 | 883 | 891 | +3 | +0.3% | 22,719 |
| 2024/12/20 | 900 | 900 | 888 | 888 | +3 | +0.3% | 851 |
| 2024/12/19 | 902 | 902 | 882 | 885 | -2 | -0.2% | 3,941 |
| 2024/12/18 | 898 | 898 | 887 | 887 | -3 | -0.3% | 5,792 |
| 2024/12/17 | 895 | 895 | 889 | 890 | +4 | +0.5% | 948 |
| 2024/12/16 | 879 | 888 | 879 | 886 | ±0 | ±0% | 1,396 |
| 2024/12/13 | 888 | 889 | 883 | 886 | +2 | +0.2% | 842 |
| 2024/12/12 | 888 | 888 | 883 | 884 | -3 | -0.3% | 439 |
| 2024/12/11 | 883 | 888 | 882 | 887 | +3 | +0.3% | 229 |
| 2024/12/10 | 882 | 889 | 882 | 884 | ±0 | ±0% | 14,150 |
| 2024/12/09 | 885 | 888 | 883 | 884 | -5 | -0.6% | 3,928 |
| 2024/12/06 | 897 | 897 | 889 | 889 | -6 | -0.7% | 6,415 |
| 2024/12/05 | 909 | 909 | 895 | 895 | -9 | -1% | 9,174 |
| 2024/12/04 | 902 | 904 | 898 | 904 | +1 | +0.1% | 1,498 |
| 2024/12/03 | 904 | 904 | 897 | 903 | +2 | +0.2% | 2,823 |
| 2024/12/02 | 914 | 914 | 900 | 901 | -6 | -0.7% | 2,858 |
| 2024/11/29 | 915 | 915 | 907 | 907 | -8 | -0.9% | 2,193 |
| 2024/11/28 | 909 | 915 | 909 | 915 | +5 | +0.5% | 215 |
| 2024/11/27 | 918 | 918 | 907 | 910 | -5 | -0.5% | 2,356 |
| 2024/11/26 | 924 | 924 | 911 | 915 | +2 | +0.2% | 144 |
| 2024/11/25 | 927 | 927 | 913 | 913 | +1 | +0.1% | 2,219 |
| 2024/11/22 | 910 | 913 | 910 | 912 | ±0 | ±0% | 2,975 |
| 2024/11/21 | 915 | 919 | 912 | 912 | -4 | -0.4% | 1,132 |
| 2024/11/20 | 917 | 921 | 916 | 916 | +2 | +0.2% | 388 |
51～
100
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
