グローバルＸ ホテル＆リテール・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 |
|---|---|---|---|---|---|---|---|
| 2026/08/21 | 971 | 976 | 968 | 976 | -27 | -2.7% | 24,974 |
| 2026/08/20 | 975 | 1,003 | 975 | 1,003 | +22 | +2.2% | 8,871 |
| 2026/08/19 | 988 | 988 | 976 | 981 | -7 | -0.7% | 51,129 |
| 2026/08/18 | 992 | 992 | 981 | 988 | -2 | -0.2% | 6,968 |
| 2026/08/17 | 1,000 | 1,001 | 990 | 990 | -10 | -1% | 6,438 |
| 2026/08/14 | 995 | 1,000 | 986 | 1,000 | +9 | +0.9% | 7,461 |
| 2026/08/13 | 1,003 | 1,003 | 986 | 991 | +2 | +0.2% | 8,238 |
| 2026/08/12 | 991 | 991 | 982 | 989 | +5 | +0.5% | 8,869 |
| 2026/08/10 | 993 | 993 | 979 | 984 | +4 | +0.4% | 3,419 |
| 2026/08/07 | 982 | 991 | 980 | 980 | -3 | -0.3% | 2,033 |
| 2026/08/06 | 978 | 985 | 978 | 983 | -2 | -0.2% | 4,779 |
| 2026/08/05 | 987 | 987 | 979 | 985 | -1 | -0.1% | 8,713 |
| 2026/08/04 | 997 | 999 | 980 | 986 | -12 | -1.2% | 33,849 |
| 2026/08/03 | 1,011 | 1,011 | 986 | 998 | -14 | -1.4% | 7,755 |
| 2026/07/31 | 1,015 | 1,015 | 1,005 | 1,012 | -8 | -0.8% | 2,237 |
| 2026/07/30 | 1,008 | 1,020 | 1,000 | 1,020 | +3 | +0.3% | 4,528 |
| 2026/07/29 | 1,008 | 1,018 | 1,008 | 1,017 | +5 | +0.5% | 3,778 |
| 2026/07/28 | 1,021 | 1,021 | 1,009 | 1,012 | -6 | -0.6% | 5,305 |
| 2026/07/27 | 1,008 | 1,018 | 1,004 | 1,018 | +10 | +1% | 4,917 |
| 2026/07/24 | 1,008 | 1,008 | 994 | 1,008 | +9 | +0.9% | 3,412 |
| 2026/07/23 | 998 | 1,008 | 995 | 999 | -10 | -1% | 6,753 |
| 2026/07/22 | 1,005 | 1,009 | 1,002 | 1,009 | +16 | +1.6% | 9,315 |
| 2026/07/21 | 989 | 1,004 | 989 | 993 | +14 | +1.4% | 7,705 |
| 2026/07/17 | 994 | 994 | 975 | 979 | -12 | -1.2% | 6,914 |
| 2026/07/16 | 994 | 994 | 977 | 991 | -2 | -0.2% | 4,845 |
| 2026/07/15 | 992 | 994 | 989 | 993 | +3 | +0.3% | 7,010 |
| 2026/07/14 | 987 | 990 | 979 | 990 | +10 | +1% | 2,968 |
| 2026/07/13 | 994 | 994 | 978 | 980 | -7 | -0.7% | 8,894 |
| 2026/07/10 | 988 | 988 | 980 | 987 | +3 | +0.3% | 5,510 |
| 2026/07/09 | 979 | 984 | 975 | 984 | +4 | +0.4% | 3,735 |
| 2026/07/08 | 996 | 996 | 979 | 980 | -16 | -1.6% | 5,192 |
| 2026/07/07 | 998 | 998 | 985 | 996 | +7 | +0.7% | 9,262 |
| 2026/07/06 | 991 | 996 | 986 | 989 | +8 | +0.8% | 48,865 |
| 2026/07/03 | 984 | 986 | 978 | 981 | +12 | +1.2% | 11,047 |
| 2026/07/02 | 982 | 982 | 967 | 969 | +2 | +0.2% | 3,334 |
| 2026/07/01 | 983 | 983 | 964 | 967 | -11 | -1.1% | 16,177 |
| 2026/06/30 | 987 | 988 | 974 | 978 | +1 | +0.1% | 19,809 |
| 2026/06/29 | 975 | 977 | 970 | 977 | +17 | +1.8% | 98,212 |
| 2026/06/26 | 969 | 972 | 960 | 960 | -9 | -0.9% | 2,634 |
| 2026/06/25 | 957 | 974 | 954 | 969 | +12 | +1.3% | 42,002 |
| 2026/06/24 | 950 | 957 | 950 | 957 | +13 | +1.4% | 3,064 |
| 2026/06/23 | 943 | 955 | 943 | 944 | -16 | -1.7% | 15,880 |
| 2026/06/22 | 960 | 960 | 952 | 960 | +4 | +0.4% | 8,765 |
| 2026/06/19 | 951 | 956 | 951 | 956 | +1 | +0.1% | 3,763 |
| 2026/06/18 | 957 | 963 | 950 | 955 | -7 | -0.7% | 9,579 |
| 2026/06/17 | 971 | 971 | 954 | 962 | -7 | -0.7% | 7,743 |
| 2026/06/16 | 975 | 975 | 957 | 969 | -8 | -0.8% | 9,035 |
| 2026/06/15 | 985 | 985 | 970 | 977 | +2 | +0.2% | 80,461 |
| 2026/06/12 | 964 | 975 | 954 | 975 | +19 | +2% | 33,008 |
| 2026/06/11 | 954 | 959 | 946 | 956 | +4 | +0.4% | 22,059 |
1～
50
件表示中 / 688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
