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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 938 | 947 | 938 | 947 | +5 | +0.5% | 972 |
| 2024/11/21 | 946 | 946 | 938 | 942 | -4 | -0.4% | 1,022 |
| 2024/11/20 | 951 | 954 | 946 | 946 | -2 | -0.2% | 3,061 |
| 2024/11/19 | 945 | 949 | 944 | 948 | +6 | +0.6% | 4,153 |
| 2024/11/18 | 942 | 945 | 941 | 942 | +13 | +1.4% | 1,547 |
| 2024/11/15 | 936 | 943 | 929 | 929 | +3 | +0.3% | 2,627 |
| 2024/11/14 | 941 | 941 | 926 | 926 | -14 | -1.5% | 1,083 |
| 2024/11/13 | 948 | 948 | 940 | 940 | -10 | -1.1% | 1,839 |
| 2024/11/12 | 947 | 953 | 947 | 950 | +6 | +0.6% | 243 |
| 2024/11/11 | 949 | 949 | 944 | 944 | ±0 | ±0% | 1,340 |
| 2024/11/08 | 946 | 950 | 944 | 944 | -1 | -0.1% | 1,601 |
| 2024/11/07 | 955 | 955 | 945 | 945 | -7 | -0.7% | 1,125 |
| 2024/11/06 | 948 | 956 | 946 | 952 | +7 | +0.7% | 325 |
| 2024/11/05 | 949 | 953 | 943 | 945 | -7 | -0.7% | 3,064 |
| 2024/11/01 | 954 | 956 | 951 | 952 | -3 | -0.3% | 589 |
| 2024/10/31 | 955 | 956 | 949 | 955 | -4 | -0.4% | 1,159 |
| 2024/10/30 | 959 | 959 | 955 | 959 | ±0 | ±0% | 1,092 |
| 2024/10/29 | 958 | 959 | 952 | 959 | -1 | -0.1% | 1,124 |
| 2024/10/28 | 952 | 960 | 950 | 960 | +9 | +0.9% | 630 |
| 2024/10/25 | 949 | 951 | 947 | 951 | +3 | +0.3% | 1,315 |
| 2024/10/24 | 954 | 954 | 948 | 948 | -10 | -1% | 2,766 |
| 2024/10/23 | 948 | 958 | 948 | 958 | ±0 | ±0% | 9,079 |
| 2024/10/22 | 962 | 962 | 956 | 958 | -6 | -0.6% | 2,629 |
| 2024/10/21 | 965 | 965 | 962 | 964 | +3 | +0.3% | 696 |
| 2024/10/18 | 960 | 965 | 960 | 961 | +3 | +0.3% | 622 |
| 2024/10/17 | 961 | 964 | 957 | 958 | -3 | -0.3% | 4,892 |
| 2024/10/16 | 964 | 965 | 959 | 961 | -6 | -0.6% | 4,809 |
| 2024/10/15 | 967 | 969 | 963 | 967 | +2 | +0.2% | 2,996 |
| 2024/10/11 | 969 | 969 | 962 | 965 | -1 | -0.1% | 1,972 |
| 2024/10/10 | 972 | 972 | 966 | 966 | -5 | -0.5% | 6,696 |
| 2024/10/09 | 971 | 974 | 969 | 971 | +2 | +0.2% | 1,419 |
| 2024/10/08 | 974 | 975 | 968 | 969 | -4 | -0.4% | 1,934 |
| 2024/10/07 | 994 | 994 | 971 | 973 | -10 | -1% | 2,204 |
| 2024/10/04 | 979 | 983 | 977 | 983 | +6 | +0.6% | 153 |
| 2024/10/03 | 973 | 980 | 973 | 977 | +8 | +0.8% | 1,776 |
| 2024/10/02 | 973 | 973 | 968 | 969 | -5 | -0.5% | 1,768 |
| 2024/10/01 | 979 | 979 | 972 | 974 | -4 | -0.4% | 1,086 |
| 2024/09/30 | 990 | 990 | 977 | 978 | -14 | -1.4% | 1,031 |
| 2024/09/27 | 997 | 997 | 978 | 992 | +10 | +1% | 495 |
| 2024/09/26 | 983 | 989 | 982 | 982 | -7 | -0.7% | 207 |
| 2024/09/25 | 978 | 989 | 978 | 989 | -1 | -0.1% | 483 |
| 2024/09/24 | 980 | 990 | 977 | 990 | +2 | +0.2% | 987 |
| 2024/09/20 | 982 | 993 | 971 | 988 | +12 | +1.2% | 10,975 |
| 2024/09/19 | 976 | 981 | 975 | 976 | ±0 | ±0% | 510 |
| 2024/09/18 | 974 | 977 | 968 | 976 | +4 | +0.4% | 1,112 |
| 2024/09/17 | 989 | 990 | 969 | 972 | -2 | -0.2% | 1,485 |
| 2024/09/13 | 984 | 984 | 972 | 974 | -2 | -0.2% | 893 |
| 2024/09/12 | 971 | 977 | 971 | 976 | +7 | +0.7% | 642 |
| 2024/09/11 | 976 | 976 | 965 | 969 | -12 | -1.2% | 752 |
| 2024/09/10 | 987 | 987 | 977 | 981 | +4 | +0.4% | 892 |
1～
50
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
