日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

GX US REIT・トップ20(2018)の株価時系列情報

GX US REIT・トップ20(2018)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/06/05 1,280 1,293 1,280 1,293 647
2026/06/04 1,266 1,267 1,263 1,266 16,108
2026/06/03 1,261 1,268 1,261 1,265 258
2026/06/02 1,270 1,270 1,260 1,260 9,294
2026/06/01 1,291 1,291 1,277 1,279 12,354
2026/05/29 1,301 1,301 1,293 1,293 347
2026/05/28 1,300 1,300 1,297 1,300 66,441
2026/05/27 1,295 1,300 1,295 1,299 610
2026/05/26 1,292 1,293 1,292 1,293 110
2026/05/25 1,296 1,296 1,287 1,291 44,117
2026/05/22 1,286 1,290 1,286 1,290 80
2026/05/21 1,295 1,295 1,285 1,285 845
2026/05/20 1,273 1,274 1,268 1,270 160
2026/05/19 1,251 1,266 1,251 1,266 1,031
2026/05/18 1,259 1,259 1,243 1,245 43
2026/05/15 1,268 1,268 1,263 1,268 56,403
2026/05/14 1,278 1,278 1,264 1,267 6,019
2026/05/13 1,277 1,278 1,274 1,277 61
2026/05/12 1,262 1,277 1,262 1,277 40,043
2026/05/11 1,264 1,265 1,261 1,262 10,567
2026/05/08 1,275 1,275 1,262 1,264 68
2026/05/07 1,277 1,277 1,270 1,277 151
2026/05/01 1,270 1,276 1,270 1,273 250
2026/04/30 1,251 1,269 1,251 1,269 12,930
2026/04/28 1,266 1,266 1,255 1,256 10,388
2026/04/27 1,274 1,274 1,262 1,264 84
2026/04/24 1,261 1,273 1,261 1,270 46
2026/04/23 1,264 1,264 1,250 1,250 31
2026/04/22 1,286 1,286 1,271 1,273 72
2026/04/21 1,284 1,295 1,284 1,294 142
2026/04/20 1,280 1,284 1,280 1,281 32,003
2026/04/17 1,253 1,275 1,253 1,275 1,226
2026/04/16 1,260 1,260 1,253 1,253 445
2026/04/15 1,250 1,260 1,250 1,259 478
2026/04/14 1,245 1,247 1,242 1,242 160
2026/04/13 1,241 1,242 1,240 1,242 41,157
2026/04/10 1,240 1,241 1,238 1,241 399
2026/04/09 1,221 1,225 1,221 1,222 10,534
2026/04/08 1,216 1,216 1,211 1,214 49,192
2026/04/07 1,204 1,209 1,204 1,205 36
2026/04/06 1,175 1,216 1,175 1,204 1,368
2026/04/03 1,194 1,205 1,194 1,205 685
2026/03/27 1,168 1,172 1,168 1,168 168
2026/03/26 1,167 1,167 1,161 1,161 35
2026/03/25 1,174 1,174 1,164 1,167 29,992
2026/03/24 1,167 1,168 1,164 1,164 10,121
2026/03/23 1,168 1,171 1,166 1,166 20,013
2026/03/19 1,224 1,224 1,210 1,211 183
2026/03/18 1,231 1,231 1,227 1,228 56
2026/03/17 1,233 1,233 1,225 1,225 24
2026/03/16 1,232 1,232 1,222 1,223 44,692
2026/03/13 1,215 1,224 1,215 1,221 20,855
2026/03/12 1,235 1,235 1,213 1,215 332
2026/03/11 1,245 1,245 1,233 1,234 50
2026/03/10 1,225 1,227 1,225 1,225 10,052
2026/03/09 1,224 1,224 1,214 1,218 11,732
2026/03/06 1,243 1,243 1,240 1,243 528
2026/03/05 1,243 1,246 1,240 1,243 30,485
2026/03/04 1,252 1,252 1,242 1,242 103
2026/03/03 1,255 1,257 1,249 1,249 834
2026/03/02 1,234 1,240 1,232 1,240 21,261
2026/02/27 1,227 1,232 1,227 1,230 119
2026/02/26 1,235 1,235 1,226 1,227 345
2026/02/25 1,230 1,237 1,230 1,230 725
2026/02/24 1,229 1,229 1,224 1,227 20,013
2026/02/20 1,217 1,218 1,215 1,218 558
2026/02/19 1,227 1,227 1,215 1,219 666
2026/02/18 1,220 1,227 1,220 1,227 185
2026/02/17 1,228 1,228 1,211 1,211 171
2026/02/16 1,203 1,212 1,203 1,212 1,279
2026/02/13 1,194 1,194 1,189 1,194 47,371
2026/02/12 1,193 1,195 1,187 1,195 10,264
2026/02/10 1,186 1,188 1,179 1,183 372
2026/02/09 1,200 1,200 1,185 1,189 61,627
2026/02/06 1,184 1,184 1,169 1,173 141,855
2026/02/05 1,164 1,176 1,164 1,174 10,849
2026/02/04 1,147 1,153 1,146 1,153 5,068
2026/02/03 1,145 1,145 1,137 1,140 309
2026/02/02 1,144 1,154 1,144 1,145 17,702
2026/01/30 1,122 1,139 1,122 1,137 777
2026/01/29 1,129 1,129 1,112 1,116 695
2026/01/28 1,131 1,131 1,120 1,120 598
2026/01/27 1,144 1,144 1,133 1,136 197
2026/01/26 1,154 1,154 1,133 1,137 8,757
2026/01/23 1,164 1,168 1,164 1,167 12,299
2026/01/22 1,171 1,182 1,171 1,182 738
2026/01/21 1,186 1,186 1,173 1,177 10,426
2026/01/20 1,200 1,200 1,188 1,189 18,828
2026/01/19 1,182 1,192 1,182 1,191 876
2026/01/16 1,179 1,199 1,179 1,182 571
2026/01/15 1,170 1,177 1,170 1,177 774
2026/01/14 1,156 1,167 1,156 1,167 886
2026/01/13 1,152 1,158 1,149 1,155 2,672
2026/01/09 1,133 1,139 1,133 1,139 695
2026/01/08 1,135 1,135 1,122 1,123 984
2026/01/07 1,135 1,141 1,135 1,139 1,693
2026/01/06 1,133 1,133 1,124 1,124 31,280
2026/01/05 1,138 1,138 1,130 1,130 55,137

このページの先頭へ