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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 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 |
| 2024/02/26 | 879 | 886 | 879 | 886 | +12 | +1.4% | 679 |
| 2024/02/22 | 872 | 874 | 863 | 874 | -4 | -0.5% | 589 |
| 2024/02/21 | 882 | 882 | 871 | 878 | -1 | -0.1% | 644 |
| 2024/02/20 | 885 | 887 | 879 | 879 | +1 | +0.1% | 395 |
| 2024/02/19 | 886 | 888 | 876 | 878 | -7 | -0.8% | 2,952 |
| 2024/02/16 | 897 | 897 | 882 | 885 | -7 | -0.8% | 967 |
| 2024/02/15 | 912 | 912 | 889 | 892 | -9 | -1% | 1,457 |
| 2024/02/14 | 913 | 913 | 901 | 901 | -8 | -0.9% | 1,649 |
| 2024/02/13 | 915 | 915 | 906 | 909 | -2 | -0.2% | 949 |
| 2024/02/09 | 915 | 919 | 911 | 911 | -4 | -0.4% | 386 |
| 2024/02/08 | 920 | 920 | 915 | 915 | +1 | +0.1% | 270 |
| 2024/02/07 | 924 | 924 | 914 | 914 | -10 | -1.1% | 1,351 |
| 2024/02/06 | 941 | 941 | 917 | 924 | -2 | -0.2% | 2,863 |
| 2024/02/05 | 931 | 934 | 926 | 926 | -1 | -0.1% | 224 |
| 2024/02/02 | 927 | 929 | 925 | 927 | +8 | +0.9% | 1,284 |
| 2024/02/01 | 925 | 926 | 917 | 919 | -10 | -1.1% | 2,372 |
| 2024/01/31 | 946 | 946 | 929 | 929 | -3 | -0.3% | 452 |
151～
200
件表示中 / 593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
