グローバルＸ グリーン・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 | 929 | 929 | 914 | 915 | -12 | -1.3% | 373 |
| 2024/05/09 | 929 | 929 | 927 | 927 | -2 | -0.2% | 2,401 |
| 2024/05/08 | 937 | 937 | 929 | 929 | -5 | -0.5% | 16 |
| 2024/05/07 | 931 | 935 | 931 | 934 | +3 | +0.3% | 84 |
| 2024/05/02 | 923 | 933 | 923 | 931 | +7 | +0.8% | 529 |
| 2024/05/01 | 923 | 924 | 919 | 924 | +3 | +0.3% | 139 |
| 2024/04/30 | 920 | 921 | 917 | 921 | +5 | +0.5% | 745 |
| 2024/04/26 | 914 | 917 | 909 | 916 | ±0 | ±0% | 30,101 |
| 2024/04/25 | 917 | 920 | 914 | 916 | -1 | -0.1% | 44,741 |
| 2024/04/24 | 922 | 922 | 912 | 917 | ±0 | ±0% | 10,814 |
| 2024/04/23 | 924 | 928 | 917 | 917 | -13 | -1.4% | 10,356 |
| 2024/04/22 | 918 | 930 | 918 | 930 | +18 | +2% | 187 |
| 2024/04/19 | 915 | 915 | 908 | 912 | -5 | -0.5% | 1,423 |
| 2024/04/18 | 920 | 922 | 917 | 917 | -4 | -0.4% | 207 |
| 2024/04/17 | 920 | 922 | 915 | 921 | +7 | +0.8% | 29 |
| 2024/04/16 | 911 | 920 | 906 | 914 | +6 | +0.7% | 373 |
| 2024/04/15 | 911 | 911 | 907 | 908 | -1 | -0.1% | 154 |
| 2024/04/12 | 926 | 926 | 906 | 909 | -12 | -1.3% | 265 |
| 2024/04/11 | 916 | 922 | 910 | 921 | +2 | +0.2% | 4,351 |
| 2024/04/10 | 928 | 930 | 918 | 919 | -7 | -0.8% | 506 |
| 2024/04/09 | 919 | 928 | 919 | 926 | +9 | +1% | 98 |
| 2024/04/08 | 905 | 917 | 901 | 917 | +18 | +2% | 45,599 |
| 2024/04/05 | 907 | 907 | 898 | 899 | -6 | -0.7% | 446 |
| 2024/04/04 | 906 | 907 | 903 | 905 | -1 | -0.1% | 223 |
| 2024/04/03 | 913 | 913 | 902 | 906 | -4 | -0.4% | 279 |
| 2024/04/02 | 920 | 920 | 909 | 910 | -9 | -1% | 183 |
| 2024/04/01 | 923 | 928 | 918 | 919 | -6 | -0.6% | 787 |
| 2024/03/29 | 930 | 930 | 923 | 925 | -3 | -0.3% | 18 |
| 2024/03/28 | 938 | 938 | 927 | 928 | -6 | -0.6% | 38 |
| 2024/03/27 | 936 | 938 | 933 | 934 | -2 | -0.2% | 142 |
| 2024/03/26 | 938 | 938 | 932 | 936 | -2 | -0.2% | 238 |
| 2024/03/25 | 940 | 942 | 935 | 938 | ±0 | ±0% | 689 |
| 2024/03/22 | 930 | 938 | 928 | 938 | +10 | +1.1% | 282 |
| 2024/03/21 | 927 | 928 | 916 | 928 | +9 | +1% | 281 |
| 2024/03/19 | 890 | 922 | 890 | 919 | +35 | +4% | 725 |
| 2024/03/18 | 896 | 896 | 881 | 884 | ±0 | ±0% | 294 |
| 2024/03/15 | 878 | 896 | 878 | 884 | +11 | +1.3% | 1,172 |
| 2024/03/14 | 861 | 873 | 861 | 873 | +14 | +1.6% | 538 |
| 2024/03/13 | 867 | 871 | 855 | 859 | -8 | -0.9% | 1,024 |
| 2024/03/12 | 871 | 871 | 865 | 867 | ±0 | ±0% | 455 |
| 2024/03/11 | 874 | 874 | 866 | 867 | -1 | -0.1% | 10,145 |
| 2024/03/08 | 868 | 875 | 863 | 868 | ±0 | ±0% | 378 |
| 2024/03/07 | 884 | 884 | 868 | 868 | -15 | -1.7% | 59,071 |
| 2024/03/06 | 888 | 888 | 880 | 883 | +5 | +0.6% | 20,085 |
| 2024/03/05 | 880 | 883 | 878 | 878 | -6 | -0.7% | 5,807 |
| 2024/03/04 | 877 | 889 | 877 | 884 | +9 | +1% | 5,948 |
| 2024/03/01 | 886 | 886 | 874 | 875 | -5 | -0.6% | 152 |
| 2024/02/29 | 889 | 889 | 873 | 880 | -7 | -0.8% | 322 |
| 2024/02/28 | 891 | 891 | 882 | 887 | ±0 | ±0% | 531 |
| 2024/02/27 | 883 | 889 | 882 | 887 | +1 | +0.1% | 431 |
1～
50
件表示中 / 460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
