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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 907 | 908 | 904 | 905 | -2 | -0.2% | 403 |
| 2024/08/20 | 908 | 910 | 906 | 907 | +7 | +0.8% | 481 |
| 2024/08/19 | 908 | 908 | 900 | 900 | -3 | -0.3% | 257 |
| 2024/08/16 | 910 | 910 | 898 | 903 | +1 | +0.1% | 1,329 |
| 2024/08/15 | 895 | 902 | 889 | 902 | +5 | +0.6% | 3,855 |
| 2024/08/14 | 891 | 897 | 888 | 897 | +9 | +1% | 2,290 |
| 2024/08/13 | 875 | 891 | 875 | 888 | +14 | +1.6% | 9,633 |
| 2024/08/09 | 883 | 888 | 874 | 874 | -5 | -0.6% | 1,342 |
| 2024/08/08 | 865 | 886 | 865 | 879 | -1 | -0.1% | 2,548 |
| 2024/08/07 | 844 | 889 | 844 | 880 | +6 | +0.7% | 2,568 |
| 2024/08/06 | 826 | 880 | 826 | 874 | +34 | +4% | 1,886 |
| 2024/08/05 | 872 | 872 | 839 | 840 | -25 | -2.9% | 1,034 |
| 2024/08/02 | 862 | 873 | 860 | 865 | -12 | -1.4% | 317 |
| 2024/08/01 | 884 | 884 | 868 | 877 | -6 | -0.7% | 15,023 |
| 2024/07/31 | 879 | 885 | 876 | 883 | +4 | +0.5% | 2,983 |
| 2024/07/30 | 878 | 883 | 875 | 879 | +1 | +0.1% | 824 |
| 2024/07/29 | 877 | 878 | 871 | 878 | +2 | +0.2% | 161 |
| 2024/07/26 | 875 | 876 | 871 | 876 | +5 | +0.6% | 365 |
| 2024/07/25 | 876 | 878 | 871 | 871 | -4 | -0.5% | 196 |
| 2024/07/24 | 874 | 879 | 873 | 875 | -3 | -0.3% | 539 |
| 2024/07/23 | 878 | 880 | 873 | 878 | -2 | -0.2% | 720 |
| 2024/07/22 | 885 | 885 | 878 | 880 | -5 | -0.6% | 1,007 |
| 2024/07/19 | 897 | 897 | 883 | 885 | -9 | -1% | 696 |
| 2024/07/18 | 883 | 897 | 883 | 894 | +4 | +0.4% | 2,467 |
| 2024/07/17 | 888 | 890 | 886 | 890 | +3 | +0.3% | 412 |
| 2024/07/16 | 887 | 888 | 885 | 887 | +1 | +0.1% | 446 |
| 2024/07/12 | 873 | 894 | 873 | 886 | +9 | +1% | 1,897 |
| 2024/07/11 | 872 | 880 | 872 | 877 | +1 | +0.1% | 200,396 |
| 2024/07/10 | 871 | 878 | 871 | 876 | +1 | +0.1% | 87,108 |
| 2024/07/09 | 870 | 876 | 865 | 875 | +4 | +0.5% | 117,795 |
| 2024/07/08 | 872 | 876 | 869 | 871 | +1 | +0.1% | 19,217 |
| 2024/07/05 | 872 | 872 | 865 | 870 | -3 | -0.3% | 689 |
| 2024/07/04 | 867 | 873 | 867 | 873 | +3 | +0.3% | 294 |
| 2024/07/03 | 870 | 872 | 865 | 870 | -1 | -0.1% | 721 |
| 2024/07/02 | 870 | 871 | 866 | 871 | +1 | +0.1% | 658 |
| 2024/07/01 | 884 | 884 | 868 | 870 | -8 | -0.9% | 2,922 |
| 2024/06/28 | 883 | 883 | 872 | 878 | -1 | -0.1% | 147 |
| 2024/06/27 | 886 | 886 | 875 | 879 | -11 | -1.2% | 205 |
| 2024/06/26 | 890 | 891 | 885 | 890 | ±0 | ±0% | 246 |
| 2024/06/25 | 880 | 890 | 880 | 890 | +8 | +0.9% | 352 |
| 2024/06/24 | 888 | 888 | 872 | 882 | +4 | +0.5% | 321 |
| 2024/06/21 | 881 | 883 | 875 | 878 | -7 | -0.8% | 133 |
| 2024/06/20 | 883 | 892 | 881 | 885 | +2 | +0.2% | 299 |
| 2024/06/19 | 879 | 887 | 877 | 883 | +6 | +0.7% | 1,164 |
| 2024/06/18 | 873 | 877 | 872 | 877 | ±0 | ±0% | 197 |
| 2024/06/17 | 883 | 883 | 872 | 877 | -4 | -0.5% | 282 |
| 2024/06/14 | 880 | 882 | 873 | 881 | +10 | +1.1% | 344 |
| 2024/06/13 | 876 | 877 | 871 | 871 | -4 | -0.5% | 365 |
| 2024/06/12 | 879 | 879 | 874 | 875 | ±0 | ±0% | 104 |
| 2024/06/11 | 885 | 885 | 874 | 875 | -5 | -0.6% | 1,321 |
151～
200
件表示中 / 681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
