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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,021 | 1,022 | 1,016 | 1,016 | ±0 | ±0% | 232 |
| 2024/04/12 | 1,036 | 1,036 | 1,014 | 1,016 | -13 | -1.3% | 252 |
| 2024/04/11 | 1,020 | 1,032 | 1,015 | 1,029 | +5 | +0.5% | 465 |
| 2024/04/10 | 1,030 | 1,035 | 1,023 | 1,024 | -4 | -0.4% | 337 |
| 2024/04/09 | 1,024 | 1,030 | 1,023 | 1,028 | +8 | +0.8% | 3,280 |
| 2024/04/08 | 1,006 | 1,024 | 1,003 | 1,020 | +20 | +2% | 5,275 |
| 2024/04/05 | 1,005 | 1,008 | 996 | 1,000 | -5 | -0.5% | 3,923 |
| 2024/04/04 | 1,003 | 1,007 | 1,003 | 1,005 | -1 | -0.1% | 75 |
| 2024/04/03 | 1,013 | 1,013 | 1,000 | 1,006 | -7 | -0.7% | 2,663 |
| 2024/04/02 | 1,026 | 1,026 | 1,008 | 1,013 | -10 | -1% | 447 |
| 2024/04/01 | 1,028 | 1,030 | 1,019 | 1,023 | +2 | +0.2% | 1,060 |
| 2024/03/29 | 1,037 | 1,037 | 1,020 | 1,021 | -10 | -1% | 2,092 |
| 2024/03/28 | 1,034 | 1,034 | 1,026 | 1,031 | ±0 | ±0% | 227 |
| 2024/03/27 | 1,034 | 1,034 | 1,027 | 1,031 | +3 | +0.3% | 312 |
| 2024/03/26 | 1,029 | 1,033 | 1,026 | 1,028 | -5 | -0.5% | 424 |
| 2024/03/25 | 1,026 | 1,034 | 1,026 | 1,033 | +6 | +0.6% | 380 |
| 2024/03/22 | 1,025 | 1,027 | 1,020 | 1,027 | +5 | +0.5% | 2,888 |
| 2024/03/21 | 1,009 | 1,022 | 1,001 | 1,022 | +23 | +2.3% | 36,303 |
| 2024/03/19 | 974 | 1,002 | 974 | 999 | +33 | +3.4% | 3,424 |
| 2024/03/18 | 967 | 970 | 960 | 966 | +8 | +0.8% | 381 |
| 2024/03/15 | 949 | 970 | 946 | 958 | +24 | +2.6% | 4,007 |
| 2024/03/14 | 928 | 935 | 925 | 934 | +12 | +1.3% | 1,052 |
| 2024/03/13 | 930 | 931 | 917 | 922 | -3 | -0.3% | 1,532 |
| 2024/03/12 | 931 | 931 | 922 | 925 | -1 | -0.1% | 944 |
| 2024/03/11 | 931 | 933 | 923 | 926 | -2 | -0.2% | 1,644 |
| 2024/03/08 | 931 | 936 | 927 | 928 | -6 | -0.6% | 1,471 |
| 2024/03/07 | 951 | 951 | 933 | 934 | -12 | -1.3% | 1,383 |
| 2024/03/06 | 950 | 953 | 940 | 946 | +1 | +0.1% | 11,858 |
| 2024/03/05 | 952 | 952 | 942 | 945 | -1 | -0.1% | 1,579 |
| 2024/03/04 | 944 | 950 | 940 | 946 | +10 | +1.1% | 2,404 |
| 2024/03/01 | 947 | 947 | 934 | 936 | -7 | -0.7% | 2,311 |
| 2024/02/29 | 955 | 955 | 938 | 943 | -9 | -0.9% | 784 |
| 2024/02/28 | 960 | 960 | 951 | 952 | -2 | -0.2% | 1,505 |
| 2024/02/27 | 957 | 959 | 952 | 954 | +1 | +0.1% | 355 |
| 2024/02/26 | 951 | 953 | 945 | 953 | +13 | +1.4% | 862 |
| 2024/02/22 | 940 | 942 | 932 | 940 | -4 | -0.4% | 1,225 |
| 2024/02/21 | 947 | 949 | 938 | 944 | -6 | -0.6% | 2,287 |
| 2024/02/20 | 955 | 957 | 949 | 950 | +3 | +0.3% | 986 |
| 2024/02/19 | 954 | 954 | 941 | 947 | -3 | -0.3% | 1,209 |
| 2024/02/16 | 960 | 960 | 945 | 950 | -6 | -0.6% | 3,404 |
| 2024/02/15 | 989 | 995 | 953 | 956 | -12 | -1.2% | 1,846 |
| 2024/02/14 | 981 | 981 | 968 | 968 | -11 | -1.1% | 7,785 |
| 2024/02/13 | 977 | 982 | 977 | 979 | +1 | +0.1% | 1,383 |
| 2024/02/09 | 992 | 992 | 978 | 978 | -7 | -0.7% | 710 |
| 2024/02/08 | 995 | 995 | 985 | 985 | -5 | -0.5% | 756 |
| 2024/02/07 | 1,002 | 1,002 | 990 | 990 | -8 | -0.8% | 720 |
| 2024/02/06 | 1,012 | 1,012 | 989 | 998 | +1 | +0.1% | 5,392 |
| 2024/02/05 | 1,002 | 1,006 | 997 | 997 | ±0 | ±0% | 4,962 |
| 2024/02/02 | 998 | 998 | 995 | 997 | +9 | +0.9% | 94 |
| 2024/02/01 | 1,002 | 1,002 | 986 | 988 | -15 | -1.5% | 14,760 |
151～
200
件表示中 / 264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
