1,050
-12 (-1.13%)
株価：2024/05/10 14:59
20分ディレイ
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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,063 | 1,063 | 1,042 | 1,050 | -12 | -1.1% | 1,285 |
| 2024/05/09 | 1,063 | 1,063 | 1,058 | 1,062 | +3 | +0.3% | 1,786 |
| 2024/05/08 | 1,070 | 1,070 | 1,058 | 1,059 | -7 | -0.7% | 518 |
| 2024/05/07 | 1,067 | 1,072 | 1,061 | 1,066 | +1 | +0.1% | 3,032 |
| 2024/05/02 | 1,061 | 1,070 | 1,057 | 1,065 | +10 | +0.9% | 2,004 |
| 2024/05/01 | 1,055 | 1,059 | 1,053 | 1,055 | ±0 | ±0% | 3,435 |
| 2024/04/30 | 1,052 | 1,055 | 1,044 | 1,055 | +9 | +0.9% | 1,382 |
| 2024/04/26 | 1,042 | 1,049 | 1,039 | 1,046 | +6 | +0.6% | 546 |
| 2024/04/25 | 1,041 | 1,048 | 1,039 | 1,040 | +1 | +0.1% | 1,993 |
| 2024/04/24 | 1,043 | 1,043 | 1,035 | 1,039 | -4 | -0.4% | 1,015 |
| 2024/04/23 | 1,048 | 1,051 | 1,040 | 1,043 | -5 | -0.5% | 1,621 |
| 2024/04/22 | 1,034 | 1,050 | 1,034 | 1,048 | +14 | +1.4% | 2,943 |
| 2024/04/19 | 1,032 | 1,041 | 1,024 | 1,034 | -5 | -0.5% | 2,721 |
| 2024/04/18 | 1,038 | 1,046 | 1,038 | 1,039 | -2 | -0.2% | 2,056 |
| 2024/04/17 | 1,041 | 1,044 | 1,034 | 1,041 | +6 | +0.6% | 1,059 |
| 2024/04/16 | 1,040 | 1,046 | 1,034 | 1,035 | -2 | -0.2% | 1,788 |
| 2024/04/15 | 1,036 | 1,040 | 1,036 | 1,037 | +3 | +0.3% | 386 |
| 2024/04/12 | 1,043 | 1,043 | 1,029 | 1,034 | -12 | -1.1% | 7,712 |
| 2024/04/11 | 1,034 | 1,048 | 1,030 | 1,046 | +7 | +0.7% | 1,887 |
| 2024/04/10 | 1,047 | 1,053 | 1,037 | 1,039 | -9 | -0.9% | 1,033 |
| 2024/04/09 | 1,039 | 1,049 | 1,039 | 1,048 | +14 | +1.4% | 2,034 |
| 2024/04/08 | 1,017 | 1,034 | 1,015 | 1,034 | +25 | +2.5% | 39,683 |
| 2024/04/05 | 1,028 | 1,028 | 1,009 | 1,009 | -17 | -1.7% | 2,199 |
| 2024/04/04 | 1,023 | 1,027 | 1,021 | 1,026 | +1 | +0.1% | 128 |
| 2024/04/03 | 1,032 | 1,032 | 1,019 | 1,025 | -7 | -0.7% | 2,120 |
| 2024/04/02 | 1,048 | 1,048 | 1,029 | 1,032 | -11 | -1.1% | 2,960 |
| 2024/04/01 | 1,049 | 1,054 | 1,043 | 1,043 | -1 | -0.1% | 2,007 |
| 2024/03/29 | 1,050 | 1,050 | 1,038 | 1,044 | ±0 | ±0% | 2,473 |
| 2024/03/28 | 1,056 | 1,057 | 1,043 | 1,044 | -7 | -0.7% | 3,415 |
| 2024/03/27 | 1,079 | 1,079 | 1,048 | 1,051 | +1 | +0.1% | 473 |
| 2024/03/26 | 1,047 | 1,054 | 1,044 | 1,050 | +2 | +0.2% | 1,438 |
| 2024/03/25 | 1,050 | 1,054 | 1,047 | 1,048 | +1 | +0.1% | 2,603 |
| 2024/03/22 | 1,041 | 1,051 | 1,037 | 1,047 | +9 | +0.9% | 92,217 |
| 2024/03/21 | 1,039 | 1,040 | 1,024 | 1,038 | +12 | +1.2% | 2,466 |
| 2024/03/19 | 1,003 | 1,032 | 1,003 | 1,026 | +30 | +3% | 4,404 |
| 2024/03/18 | 1,010 | 1,010 | 996 | 996 | -4 | -0.4% | 5,771 |
| 2024/03/15 | 998 | 1,012 | 995 | 1,000 | +12 | +1.2% | 9,490 |
| 2024/03/14 | 982 | 989 | 978 | 988 | +15 | +1.5% | 1,804 |
| 2024/03/13 | 984 | 988 | 969 | 973 | -11 | -1.1% | 1,722 |
| 2024/03/12 | 988 | 988 | 977 | 984 | +4 | +0.4% | 1,371 |
| 2024/03/11 | 984 | 986 | 977 | 980 | +1 | +0.1% | 2,139 |
| 2024/03/08 | 976 | 989 | 971 | 979 | +5 | +0.5% | 1,939 |
| 2024/03/07 | 991 | 991 | 973 | 974 | -13 | -1.3% | 1,333 |
| 2024/03/06 | 985 | 987 | 982 | 987 | +9 | +0.9% | 654 |
| 2024/03/05 | 986 | 986 | 975 | 978 | ±0 | ±0% | 1,133 |
| 2024/03/04 | 977 | 985 | 974 | 978 | +11 | +1.1% | 1,902 |
| 2024/03/01 | 979 | 979 | 966 | 967 | -5 | -0.5% | 1,685 |
| 2024/02/29 | 990 | 990 | 968 | 972 | -15 | -1.5% | 3,410 |
| 2024/02/28 | 995 | 996 | 986 | 987 | -3 | -0.3% | 3,242 |
| 2024/02/27 | 991 | 996 | 986 | 990 | +6 | +0.6% | 1,311 |
1～
50
件表示中 / 130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
