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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 1,009 | 1,014 | 1,006 | 1,012 | +2 | +0.2% | 932 |
| 2024/06/21 | 1,010 | 1,014 | 1,004 | 1,010 | -5 | -0.5% | 2,529 |
| 2024/06/20 | 1,017 | 1,022 | 1,011 | 1,015 | -2 | -0.2% | 195 |
| 2024/06/19 | 1,003 | 1,017 | 1,003 | 1,017 | +14 | +1.4% | 920 |
| 2024/06/18 | 1,001 | 1,005 | 999 | 1,003 | -2 | -0.2% | 1,387 |
| 2024/06/17 | 1,009 | 1,011 | 1,000 | 1,005 | -5 | -0.5% | 952 |
| 2024/06/14 | 1,009 | 1,012 | 1,004 | 1,010 | +6 | +0.6% | 446 |
| 2024/06/13 | 1,008 | 1,008 | 1,001 | 1,004 | -3 | -0.3% | 657 |
| 2024/06/12 | 1,010 | 1,010 | 1,006 | 1,007 | -3 | -0.3% | 775 |
| 2024/06/11 | 1,016 | 1,019 | 1,009 | 1,010 | ±0 | ±0% | 328 |
| 2024/06/10 | 1,008 | 1,011 | 1,005 | 1,010 | +2 | +0.2% | 768 |
| 2024/06/07 | 1,012 | 1,015 | 1,005 | 1,008 | -5 | -0.5% | 507 |
| 2024/06/06 | 1,012 | 1,013 | 1,002 | 1,013 | +1 | +0.1% | 9,286 |
| 2024/06/05 | 1,013 | 1,013 | 1,009 | 1,012 | -3 | -0.3% | 2,068 |
| 2024/06/04 | 1,013 | 1,017 | 1,008 | 1,015 | +2 | +0.2% | 1,681 |
| 2024/06/03 | 1,019 | 1,019 | 1,013 | 1,013 | +3 | +0.3% | 610 |
| 2024/05/31 | 1,004 | 1,012 | 1,004 | 1,010 | +6 | +0.6% | 1,367 |
| 2024/05/30 | 1,011 | 1,011 | 999 | 1,004 | -4 | -0.4% | 4,689 |
| 2024/05/29 | 1,028 | 1,028 | 1,007 | 1,008 | -19 | -1.9% | 2,370 |
| 2024/05/28 | 1,024 | 1,030 | 1,022 | 1,027 | +2 | +0.2% | 7,467 |
| 2024/05/27 | 1,029 | 1,029 | 1,014 | 1,025 | -6 | -0.6% | 9,519 |
| 2024/05/24 | 1,025 | 1,031 | 1,021 | 1,031 | +1 | +0.1% | 257 |
| 2024/05/23 | 1,034 | 1,034 | 1,022 | 1,030 | -8 | -0.8% | 3,931 |
| 2024/05/22 | 1,045 | 1,045 | 1,035 | 1,038 | -8 | -0.8% | 404 |
| 2024/05/21 | 1,044 | 1,046 | 1,040 | 1,046 | +2 | +0.2% | 1,004 |
| 2024/05/20 | 1,056 | 1,056 | 1,039 | 1,044 | -10 | -0.9% | 5,417 |
| 2024/05/17 | 1,047 | 1,056 | 1,046 | 1,054 | +4 | +0.4% | 179 |
| 2024/05/16 | 1,060 | 1,060 | 1,047 | 1,050 | -5 | -0.5% | 10,602 |
| 2024/05/15 | 1,065 | 1,065 | 1,055 | 1,055 | -4 | -0.4% | 1,024 |
| 2024/05/14 | 1,063 | 1,063 | 1,058 | 1,059 | +1 | +0.1% | 864 |
| 2024/05/13 | 1,050 | 1,058 | 1,050 | 1,058 | +8 | +0.8% | 3,374 |
| 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 |
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
