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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 986 | 989 | 981 | 989 | +4 | +0.4% | 136 |
| 2024/06/21 | 982 | 989 | 982 | 985 | -8 | -0.8% | 39 |
| 2024/06/20 | 990 | 1,002 | 990 | 993 | +1 | +0.1% | 360 |
| 2024/06/19 | 985 | 992 | 985 | 992 | +3 | +0.3% | 80 |
| 2024/06/18 | 989 | 989 | 982 | 989 | +1 | +0.1% | 65,316 |
| 2024/06/17 | 991 | 991 | 985 | 988 | -4 | -0.4% | 60,918 |
| 2024/06/14 | 987 | 992 | 985 | 992 | +9 | +0.9% | 102 |
| 2024/06/13 | 992 | 992 | 980 | 983 | -4 | -0.4% | 645 |
| 2024/06/12 | 989 | 989 | 985 | 987 | -1 | -0.1% | 499 |
| 2024/06/11 | 997 | 997 | 988 | 988 | -4 | -0.4% | 85 |
| 2024/06/10 | 990 | 992 | 985 | 992 | +1 | +0.1% | 447 |
| 2024/06/07 | 999 | 1,004 | 989 | 991 | -16 | -1.6% | 1,033 |
| 2024/06/06 | 1,034 | 1,034 | 996 | 1,007 | +3 | +0.3% | 991 |
| 2024/06/05 | 1,002 | 1,007 | 1,001 | 1,004 | ±0 | ±0% | 511 |
| 2024/06/04 | 999 | 1,006 | 996 | 1,004 | +5 | +0.5% | 397 |
| 2024/06/03 | 998 | 1,000 | 993 | 999 | +6 | +0.6% | 264 |
| 2024/05/31 | 998 | 999 | 990 | 993 | -1 | -0.1% | 5,329 |
| 2024/05/30 | 1,009 | 1,009 | 993 | 994 | -18 | -1.8% | 5,118 |
| 2024/05/29 | 1,024 | 1,024 | 1,007 | 1,012 | -8 | -0.8% | 3,390 |
| 2024/05/28 | 1,019 | 1,022 | 1,015 | 1,020 | +3 | +0.3% | 368 |
| 2024/05/27 | 1,025 | 1,025 | 1,014 | 1,017 | -5 | -0.5% | 462 |
| 2024/05/24 | 1,021 | 1,024 | 1,017 | 1,022 | +1 | +0.1% | 317 |
| 2024/05/23 | 1,023 | 1,023 | 1,019 | 1,021 | -4 | -0.4% | 1,765 |
| 2024/05/22 | 1,027 | 1,027 | 1,018 | 1,025 | ±0 | ±0% | 388 |
| 2024/05/21 | 1,033 | 1,035 | 1,024 | 1,025 | -8 | -0.8% | 414 |
| 2024/05/20 | 1,038 | 1,038 | 1,032 | 1,033 | -4 | -0.4% | 153 |
| 2024/05/17 | 1,035 | 1,040 | 1,033 | 1,037 | -3 | -0.3% | 202 |
| 2024/05/16 | 1,040 | 1,045 | 1,035 | 1,040 | +7 | +0.7% | 403 |
| 2024/05/15 | 1,043 | 1,043 | 1,033 | 1,033 | -11 | -1.1% | 239 |
| 2024/05/14 | 1,049 | 1,049 | 1,040 | 1,044 | +1 | +0.1% | 138 |
| 2024/05/13 | 1,042 | 1,043 | 1,039 | 1,043 | +5 | +0.5% | 3,676 |
| 2024/05/10 | 1,049 | 1,049 | 1,030 | 1,038 | -9 | -0.9% | 357 |
| 2024/05/09 | 1,052 | 1,053 | 1,046 | 1,047 | -3 | -0.3% | 519 |
| 2024/05/08 | 1,059 | 1,059 | 1,047 | 1,050 | -5 | -0.5% | 372 |
| 2024/05/07 | 1,056 | 1,060 | 1,052 | 1,055 | ±0 | ±0% | 1,012 |
| 2024/05/02 | 1,051 | 1,059 | 1,049 | 1,055 | +14 | +1.3% | 402 |
| 2024/05/01 | 1,039 | 1,043 | 1,037 | 1,041 | ±0 | ±0% | 199 |
| 2024/04/30 | 1,035 | 1,041 | 1,029 | 1,041 | +14 | +1.4% | 2,061 |
| 2024/04/26 | 1,023 | 1,029 | 1,022 | 1,027 | +3 | +0.3% | 236 |
| 2024/04/25 | 1,023 | 1,027 | 1,020 | 1,024 | +3 | +0.3% | 282 |
| 2024/04/24 | 1,028 | 1,028 | 1,017 | 1,021 | -6 | -0.6% | 95 |
| 2024/04/23 | 1,026 | 1,032 | 1,026 | 1,027 | -3 | -0.3% | 411 |
| 2024/04/22 | 1,024 | 1,031 | 1,024 | 1,030 | +7 | +0.7% | 126 |
| 2024/04/19 | 1,025 | 1,026 | 1,010 | 1,023 | -4 | -0.4% | 448 |
| 2024/04/18 | 1,027 | 1,031 | 1,026 | 1,027 | ±0 | ±0% | 607 |
| 2024/04/17 | 1,021 | 1,029 | 1,014 | 1,027 | +13 | +1.3% | 252 |
| 2024/04/16 | 1,019 | 1,025 | 1,014 | 1,014 | -2 | -0.2% | 76 |
| 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 |
201～
250
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
