1,044
-10 (-0.95%)
株価：2024/05/20 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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 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 |
| 2024/02/26 | 985 | 987 | 980 | 984 | +10 | +1% | 3,570 |
| 2024/02/22 | 970 | 977 | 964 | 974 | ±0 | ±0% | 4,221 |
| 2024/02/21 | 987 | 987 | 968 | 974 | -14 | -1.4% | 9,058 |
| 2024/02/20 | 990 | 995 | 987 | 988 | +3 | +0.3% | 3,159 |
| 2024/02/19 | 993 | 993 | 983 | 985 | -4 | -0.4% | 2,925 |
| 2024/02/16 | 994 | 999 | 984 | 989 | -4 | -0.4% | 64,347 |
| 2024/02/15 | 1,000 | 1,006 | 991 | 993 | -14 | -1.4% | 1,995 |
| 2024/02/14 | 1,008 | 1,008 | 1,005 | 1,007 | -1 | -0.1% | 253 |
| 2024/02/13 | 1,002 | 1,010 | 1,002 | 1,008 | +4 | +0.4% | 1,166 |
| 2024/02/09 | 1,009 | 1,009 | 1,002 | 1,004 | -1 | -0.1% | 514 |
| 2024/02/08 | 1,003 | 1,010 | 1,003 | 1,005 | +1 | +0.1% | 180 |
| 2024/02/07 | 1,012 | 1,015 | 1,004 | 1,004 | -8 | -0.8% | 196 |
| 2024/02/06 | 1,027 | 1,027 | 1,012 | 1,012 | -9 | -0.9% | 214 |
| 2024/02/05 | 1,029 | 1,029 | 1,021 | 1,021 | -5 | -0.5% | 502 |
| 2024/02/02 | 1,029 | 1,029 | 1,026 | 1,026 | +7 | +0.7% | 611 |
| 2024/02/01 | 1,025 | 1,026 | 1,016 | 1,019 | -11 | -1.1% | 2,244 |
| 2024/01/31 | 1,030 | 1,032 | 1,030 | 1,030 | ±0 | ±0% | 1,055 |
| 2024/01/30 | 1,036 | 1,036 | 1,029 | 1,030 | -5 | -0.5% | 28 |
| 2024/01/29 | 1,031 | 1,036 | 1,028 | 1,035 | +3 | +0.3% | 32,453 |
| 2024/01/26 | 1,032 | 1,035 | 1,031 | 1,032 | +1 | +0.1% | 167 |
| 2024/01/25 | 1,032 | 1,033 | 1,025 | 1,031 | -6 | -0.6% | 40,479 |
| 2024/01/24 | 1,038 | 1,042 | 1,033 | 1,037 | +2 | +0.2% | 1,131 |
| 2024/01/23 | 1,045 | 1,045 | 1,035 | 1,035 | -2 | -0.2% | 478 |
| 2024/01/22 | 1,029 | 1,037 | 1,028 | 1,037 | +16 | +1.6% | 942 |
| 2024/01/19 | 1,018 | 1,022 | 1,015 | 1,021 | +10 | +1% | 128 |
| 2024/01/18 | 1,023 | 1,023 | 1,011 | 1,011 | -7 | -0.7% | 615 |
| 2024/01/17 | 1,027 | 1,027 | 1,018 | 1,018 | -8 | -0.8% | 1,057 |
| 2024/01/16 | 1,033 | 1,033 | 1,026 | 1,026 | -1 | -0.1% | 478 |
| 2024/01/15 | 1,023 | 1,028 | 1,022 | 1,027 | +6 | +0.6% | 1,738 |
| 2024/01/12 | 1,022 | 1,022 | 1,018 | 1,021 | +3 | +0.3% | 456 |
| 2024/01/11 | 1,016 | 1,019 | 1,016 | 1,018 | -2 | -0.2% | 1,205 |
| 2024/01/10 | 1,026 | 1,027 | 1,020 | 1,020 | -3 | -0.3% | 1,047 |
| 2024/01/09 | 1,030 | 1,030 | 1,019 | 1,023 | -1 | -0.1% | 10,640 |
| 2024/01/05 | 1,010 | 1,029 | 1,010 | 1,024 | +16 | +1.6% | 185 |
| 2024/01/04 | 1,018 | 1,018 | 1,008 | 1,008 | -12 | -1.2% | 547 |
| 2023/12/29 | 1,013 | 1,021 | 1,013 | 1,020 | +3 | +0.3% | 328 |
| 2023/12/28 | 1,005 | 1,017 | 1,005 | 1,017 | +23 | +2.3% | 346 |
| 2023/12/27 | 996 | 996 | 993 | 994 | +3 | +0.3% | 257 |
| 2023/12/26 | 993 | 994 | 990 | 991 | -2 | -0.2% | 225 |
| 2023/12/25 | 1,001 | 1,001 | 990 | 993 | -5 | -0.5% | 258 |
| 2023/12/22 | 997 | 998 | 994 | 998 | +5 | +0.5% | 353 |
| 2023/12/21 | 996 | 998 | 993 | 993 | -12 | -1.2% | 534 |
| 2023/12/20 | 992 | 1,008 | 991 | 1,005 | +21 | +2.1% | 272 |
| 2023/12/19 | 995 | 995 | 979 | 984 | -10 | -1% | 578 |
51～
100
件表示中 / 136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
