2018 GX US REIT・トップ20 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,189 | 1,198 | 1,189 | 1,193 | 1,793 | 1,193 |
| 2024-11-20 | 1,200 | 1,202 | 1,189 | 1,202 | 1,038 | 1,202 |
| 2024-11-19 | 1,179 | 1,190 | 1,179 | 1,188 | 472 | 1,188 |
| 2024-11-18 | 1,182 | 1,183 | 1,173 | 1,178 | 1,265 | 1,178 |
| 2024-11-15 | 1,190 | 1,190 | 1,185 | 1,185 | 255 | 1,185 |
| 2024-11-14 | 1,180 | 1,197 | 1,180 | 1,194 | 355 | 1,194 |
| 2024-11-13 | 1,195 | 1,195 | 1,177 | 1,178 | 87 | 1,178 |
| 2024-11-12 | 1,186 | 1,187 | 1,182 | 1,183 | 445 | 1,183 |
| 2024-11-11 | 1,194 | 1,199 | 1,191 | 1,199 | 5,320 | 1,199 |
| 2024-11-08 | 1,183 | 1,183 | 1,170 | 1,170 | 297 | 1,170 |
| 2024-11-07 | 1,167 | 1,170 | 1,164 | 1,165 | 19,498 | 1,165 |
| 2024-11-06 | 1,174 | 1,217 | 1,174 | 1,213 | 15,301 | 1,213 |
| 2024-11-05 | 1,169 | 1,174 | 1,167 | 1,173 | 21,287 | 1,173 |
| 2024-11-01 | 1,184 | 1,184 | 1,168 | 1,175 | 3,733 | 1,175 |
| 2024-10-31 | 1,196 | 1,206 | 1,196 | 1,201 | 31,391 | 1,201 |
| 2024-10-30 | 1,210 | 1,210 | 1,196 | 1,197 | 13,317 | 1,197 |
| 2024-10-29 | 1,208 | 1,208 | 1,204 | 1,204 | 1,593 | 1,204 |
| 2024-10-28 | 1,220 | 1,220 | 1,206 | 1,209 | 12,873 | 1,209 |
| 2024-10-25 | 1,219 | 1,219 | 1,199 | 1,200 | 16,365 | 1,200 |
| 2024-10-24 | 1,193 | 1,204 | 1,193 | 1,200 | 5,466 | 1,200 |
| 2024-10-23 | 1,191 | 1,191 | 1,179 | 1,185 | 3,697 | 1,185 |
| 2024-10-22 | 1,196 | 1,196 | 1,177 | 1,182 | 10,983 | 1,182 |
| 2024-10-21 | 1,186 | 1,199 | 1,186 | 1,195 | 4,085 | 1,195 |
| 2024-10-18 | 1,190 | 1,193 | 1,186 | 1,186 | 672 | 1,186 |
| 2024-10-17 | 1,200 | 1,200 | 1,189 | 1,193 | 653 | 1,193 |
| 2024-10-16 | 1,195 | 1,195 | 1,177 | 1,182 | 116 | 1,182 |
| 2024-10-15 | 1,164 | 1,171 | 1,164 | 1,171 | 376 | 1,171 |
| 2024-10-11 | 1,144 | 1,144 | 1,140 | 1,142 | 177 | 1,142 |
| 2024-10-10 | 1,155 | 1,156 | 1,152 | 1,156 | 15,155 | 1,156 |
| 2024-10-09 | 1,140 | 1,147 | 1,140 | 1,146 | 90 | 1,146 |
| 2024-10-08 | 1,143 | 1,144 | 1,138 | 1,140 | 203 | 1,140 |
| 2024-10-07 | 1,170 | 1,170 | 1,151 | 1,152 | 1,366 | 1,152 |
| 2024-10-04 | 1,163 | 1,163 | 1,140 | 1,140 | 890 | 1,140 |
| 2024-10-03 | 1,146 | 1,159 | 1,146 | 1,156 | 1,263 | 1,156 |
| 2024-10-02 | 1,149 | 1,149 | 1,135 | 1,135 | 215 | 1,135 |
| 2024-10-01 | 1,140 | 1,149 | 1,140 | 1,149 | 1,002 | 1,149 |
| 2024-09-30 | 1,153 | 1,153 | 1,118 | 1,118 | 4,329 | 1,118 |
| 2024-09-27 | 1,144 | 1,156 | 1,143 | 1,152 | 32,390 | 1,152 |
| 2024-09-26 | 1,140 | 1,162 | 1,140 | 1,162 | 1,385 | 1,162 |
| 2024-09-25 | 1,144 | 1,148 | 1,123 | 1,123 | 1,219 | 1,123 |
| 2024-09-24 | 1,134 | 1,153 | 1,134 | 1,153 | 2,070 | 1,153 |
| 2024-09-20 | 1,127 | 1,127 | 1,122 | 1,124 | 6,411 | 1,124 |
| 2024-09-19 | 1,127 | 1,145 | 1,127 | 1,140 | 13,139 | 1,140 |
| 2024-09-18 | 1,140 | 1,140 | 1,124 | 1,126 | 1,524 | 1,126 |
| 2024-09-17 | 1,129 | 1,129 | 1,125 | 1,125 | 205 | 1,125 |
| 2024-09-13 | 1,125 | 1,125 | 1,118 | 1,120 | 990 | 1,120 |
| 2024-09-12 | 1,125 | 1,134 | 1,125 | 1,134 | 1,829 | 1,134 |
| 2024-09-11 | 1,119 | 1,128 | 1,112 | 1,112 | 790 | 1,112 |
| 2024-09-10 | 1,111 | 1,118 | 1,111 | 1,113 | 1,982 | 1,113 |
| 2024-09-09 | 1,096 | 1,103 | 1,096 | 1,100 | 8,170 | 1,100 |
| 2024-09-06 | 1,103 | 1,104 | 1,095 | 1,097 | 1,493 | 1,097 |
| 2024-09-05 | 1,100 | 1,110 | 1,100 | 1,104 | 2,300 | 1,104 |
| 2024-09-04 | 1,118 | 1,118 | 1,108 | 1,111 | 708 | 1,111 |
| 2024-09-03 | 1,120 | 1,126 | 1,119 | 1,120 | 6,263 | 1,120 |
| 2024-09-02 | 1,114 | 1,123 | 1,114 | 1,120 | 9,472 | 1,120 |
| 2024-08-30 | 1,102 | 1,102 | 1,100 | 1,102 | 525 | 1,102 |
| 2024-08-29 | 1,101 | 1,107 | 1,098 | 1,107 | 118 | 1,107 |
| 2024-08-28 | 1,102 | 1,109 | 1,102 | 1,106 | 12,504 | 1,106 |
| 2024-08-27 | 1,103 | 1,105 | 1,102 | 1,103 | 2,891 | 1,103 |
| 2024-08-26 | 1,104 | 1,104 | 1,097 | 1,099 | 1,791 | 1,099 |
| 2024-08-23 | 1,081 | 1,100 | 1,081 | 1,092 | 2,434 | 1,092 |
| 2024-08-22 | 1,087 | 1,087 | 1,077 | 1,080 | 1,315 | 1,080 |
| 2024-08-21 | 1,089 | 1,089 | 1,083 | 1,088 | 3,110 | 1,088 |
| 2024-08-20 | 1,099 | 1,099 | 1,087 | 1,093 | 450 | 1,093 |
| 2024-08-19 | 1,103 | 1,103 | 1,075 | 1,075 | 3,131 | 1,075 |
| 2024-08-16 | 1,100 | 1,107 | 1,100 | 1,106 | 10,865 | 1,106 |
| 2024-08-15 | 1,098 | 1,130 | 1,092 | 1,095 | 24,646 | 1,095 |
| 2024-08-14 | 1,088 | 1,088 | 1,083 | 1,085 | 190 | 1,085 |
| 2024-08-13 | 1,086 | 1,088 | 1,080 | 1,088 | 7,564 | 1,088 |
| 2024-08-09 | 1,091 | 1,130 | 1,079 | 1,083 | 10,112 | 1,083 |
| 2024-08-08 | 1,068 | 1,068 | 1,058 | 1,061 | 473 | 1,061 |
| 2024-08-07 | 1,063 | 1,091 | 1,062 | 1,091 | 66,798 | 1,091 |
| 2024-08-06 | 1,060 | 1,063 | 1,035 | 1,063 | 40,701 | 1,063 |
| 2024-08-05 | 1,062 | 1,066 | 1,002 | 1,041 | 55,076 | 1,041 |
| 2024-08-02 | 1,087 | 1,102 | 1,087 | 1,101 | 42,650 | 1,101 |
| 2024-08-01 | 1,096 | 1,096 | 1,070 | 1,090 | 2,859 | 1,090 |
| 2024-07-31 | 1,103 | 1,113 | 1,100 | 1,113 | 1,466 | 1,113 |
| 2024-07-30 | 1,108 | 1,118 | 1,107 | 1,118 | 96 | 1,118 |
| 2024-07-29 | 1,100 | 1,111 | 1,100 | 1,105 | 6,042 | 1,105 |
| 2024-07-26 | 1,090 | 1,094 | 1,089 | 1,093 | 340 | 1,093 |
| 2024-07-25 | 1,106 | 1,106 | 1,085 | 1,091 | 7,259 | 1,091 |
| 2024-07-24 | 1,119 | 1,126 | 1,114 | 1,118 | 2,336 | 1,118 |
| 2024-07-23 | 1,124 | 1,136 | 1,124 | 1,131 | 1,406 | 1,131 |
| 2024-07-22 | 1,117 | 1,133 | 1,117 | 1,128 | 32,781 | 1,128 |
| 2024-07-19 | 1,132 | 1,135 | 1,129 | 1,135 | 40,515 | 1,135 |
| 2024-07-18 | 1,135 | 1,139 | 1,132 | 1,135 | 1,395 | 1,135 |
| 2024-07-17 | 1,146 | 1,146 | 1,137 | 1,139 | 1,233 | 1,139 |
| 2024-07-16 | 1,130 | 1,135 | 1,129 | 1,135 | 4,433 | 1,135 |
| 2024-07-12 | 1,118 | 1,126 | 1,111 | 1,126 | 56,532 | 1,126 |
| 2024-07-11 | 1,111 | 1,111 | 1,107 | 1,111 | 4,170 | 1,111 |
| 2024-07-10 | 1,102 | 1,103 | 1,099 | 1,101 | 3,913 | 1,101 |
| 2024-07-09 | 1,097 | 1,100 | 1,095 | 1,098 | 7,027 | 1,098 |
| 2024-07-08 | 1,098 | 1,098 | 1,086 | 1,090 | 1,641 | 1,090 |
| 2024-07-05 | 1,102 | 1,102 | 1,087 | 1,089 | 3,411 | 1,089 |
| 2024-07-04 | 1,095 | 1,096 | 1,093 | 1,096 | 1,054 | 1,096 |
| 2024-07-03 | 1,092 | 1,095 | 1,091 | 1,094 | 848 | 1,094 |
| 2024-07-02 | 1,098 | 1,098 | 1,089 | 1,089 | 30,894 | 1,089 |
| 2024-07-01 | 1,083 | 1,101 | 1,083 | 1,101 | 74,857 | 1,101 |
| 2024-06-28 | 1,090 | 1,092 | 1,086 | 1,092 | 480 | 1,092 |
| 2024-06-27 | 1,081 | 1,081 | 1,070 | 1,071 | 301 | 1,071 |
| 2024-06-26 | 1,077 | 1,077 | 1,069 | 1,070 | 691 | 1,070 |
| 2024-06-25 | 1,073 | 1,085 | 1,073 | 1,083 | 3,400 | 1,083 |
| 2024-06-24 | 1,095 | 1,095 | 1,073 | 1,080 | 36,785 | 1,080 |
| 2024-06-21 | 1,075 | 1,075 | 1,068 | 1,073 | 452 | 1,073 |
| 2024-06-20 | 1,080 | 1,082 | 1,070 | 1,077 | 444 | 1,077 |
| 2024-06-19 | 1,081 | 1,081 | 1,071 | 1,073 | 644 | 1,073 |
| 2024-06-18 | 1,075 | 1,075 | 1,067 | 1,071 | 177 | 1,071 |
| 2024-06-17 | 1,079 | 1,079 | 1,068 | 1,074 | 147 | 1,074 |
| 2024-06-14 | 1,069 | 1,075 | 1,064 | 1,075 | 256 | 1,075 |
| 2024-06-13 | 1,065 | 1,065 | 1,057 | 1,065 | 1,716 | 1,065 |
| 2024-06-12 | 1,063 | 1,065 | 1,053 | 1,065 | 51 | 1,065 |
| 2024-06-11 | 1,050 | 1,058 | 1,050 | 1,058 | 580 | 1,058 |
| 2024-06-10 | 1,056 | 1,056 | 1,050 | 1,052 | 428 | 1,052 |
| 2024-06-07 | 1,053 | 1,053 | 1,051 | 1,053 | 47 | 1,053 |
| 2024-06-06 | 1,044 | 1,052 | 1,044 | 1,052 | 211 | 1,052 |
| 2024-06-05 | 1,057 | 1,057 | 1,047 | 1,052 | 218 | 1,052 |
| 2024-06-04 | 1,033 | 1,045 | 1,033 | 1,042 | 438 | 1,042 |
| 2024-06-03 | 1,042 | 1,060 | 1,042 | 1,058 | 5,752 | 1,058 |
| 2024-05-31 | 1,031 | 1,031 | 1,028 | 1,031 | 686 | 1,031 |
| 2024-05-30 | 1,021 | 1,021 | 1,013 | 1,014 | 1,468 | 1,014 |
| 2024-05-29 | 1,031 | 1,031 | 1,022 | 1,022 | 523 | 1,022 |
| 2024-05-28 | 1,039 | 1,039 | 1,028 | 1,031 | 350 | 1,031 |
| 2024-05-27 | 1,035 | 1,035 | 1,027 | 1,028 | 614 | 1,028 |
| 2024-05-24 | 1,036 | 1,036 | 1,028 | 1,032 | 5,734 | 1,032 |
| 2024-05-23 | 1,046 | 1,051 | 1,046 | 1,051 | 2,353 | 1,051 |
| 2024-05-22 | 1,062 | 1,062 | 1,052 | 1,055 | 281 | 1,055 |
| 2024-05-21 | 1,061 | 1,063 | 1,054 | 1,057 | 218 | 1,057 |
| 2024-05-20 | 1,067 | 1,067 | 1,058 | 1,060 | 1,741 | 1,060 |
| 2024-05-17 | 1,050 | 1,060 | 1,050 | 1,059 | 5,838 | 1,059 |
| 2024-05-16 | 1,048 | 1,050 | 1,045 | 1,050 | 600 | 1,050 |
| 2024-05-15 | 1,043 | 1,048 | 1,043 | 1,048 | 937 | 1,048 |
| 2024-05-14 | 1,040 | 1,040 | 1,035 | 1,040 | 1,470 | 1,040 |
| 2024-05-13 | 1,027 | 1,031 | 1,027 | 1,031 | 749 | 1,031 |
| 2024-05-10 | 1,020 | 1,035 | 1,020 | 1,034 | 6,191 | 1,034 |
| 2024-05-09 | 992 | 1,018 | 992 | 1,014 | 9,916 | 1,014 |
| 2024-05-08 | 1,010 | 1,013 | 1,007 | 1,013 | 3,519 | 1,013 |
| 2024-05-07 | 995 | 1,000 | 994 | 1,000 | 2,409 | 1,000 |
| 2024-05-02 | 998 | 998 | 987 | 990 | 771 | 990 |
| 2024-05-01 | 1,000 | 1,000 | 995 | 999 | 496 | 999 |
| 2024-04-30 | 1,003 | 1,007 | 1,001 | 1,006 | 1,753 | 1,006 |
| 2024-04-26 | 996 | 996 | 987 | 995 | 603 | 995 |
| 2024-04-25 | 994 | 1,001 | 994 | 1,001 | 620 | 1,001 |
| 2024-04-24 | 986 | 992 | 986 | 992 | 770 | 992 |
| 2024-04-23 | 990 | 990 | 980 | 983 | 284 | 983 |
| 2024-04-22 | 980 | 984 | 980 | 984 | 1,148 | 984 |
| 2024-04-19 | 982 | 982 | 955 | 968 | 3,471 | 968 |
| 2024-04-18 | 982 | 983 | 975 | 983 | 3,105 | 983 |
| 2024-04-17 | 992 | 992 | 981 | 984 | 3,796 | 984 |
| 2024-04-16 | 1,000 | 1,000 | 991 | 994 | 2,381 | 994 |
| 2024-04-15 | 1,014 | 1,016 | 1,007 | 1,016 | 711 | 1,016 |
| 2024-04-12 | 1,022 | 1,022 | 1,015 | 1,016 | 89 | 1,016 |
| 2024-04-11 | 1,011 | 1,018 | 1,010 | 1,013 | 2,885 | 1,013 |
| 2024-04-10 | 1,054 | 1,054 | 1,045 | 1,048 | 212 | 1,048 |
| 2024-04-09 | 1,041 | 1,041 | 1,031 | 1,035 | 1,044 | 1,035 |
| 2024-04-08 | 1,025 | 1,026 | 1,021 | 1,024 | 224 | 1,024 |
| 2024-04-05 | 1,017 | 1,018 | 1,012 | 1,018 | 2,501 | 1,018 |
| 2024-04-04 | 1,034 | 1,034 | 1,024 | 1,028 | 66 | 1,028 |
| 2024-04-03 | 1,036 | 1,036 | 1,023 | 1,025 | 645 | 1,025 |
| 2024-04-02 | 1,047 | 1,047 | 1,036 | 1,038 | 908 | 1,038 |
| 2024-04-01 | 1,071 | 1,071 | 1,055 | 1,057 | 1,040 | 1,057 |
| 2024-03-29 | 1,059 | 1,061 | 1,046 | 1,056 | 5,338 | 1,056 |
| 2024-03-28 | 1,034 | 1,046 | 1,034 | 1,046 | 5,310 | 1,046 |
| 2024-03-27 | 1,024 | 1,027 | 1,020 | 1,027 | 1,088 | 1,027 |
| 2024-03-26 | 1,028 | 1,028 | 1,025 | 1,025 | 393 | 1,025 |
| 2024-03-25 | 1,031 | 1,031 | 1,023 | 1,025 | 2,078 | 1,025 |
| 2024-03-22 | 1,047 | 1,047 | 1,039 | 1,041 | 2,302 | 1,041 |
| 2024-03-21 | 1,027 | 1,040 | 1,027 | 1,040 | 233 | 1,040 |
| 2024-03-19 | 1,025 | 1,031 | 1,021 | 1,031 | 642 | 1,031 |
| 2024-03-18 | 1,017 | 1,022 | 1,017 | 1,021 | 700 | 1,021 |
| 2024-03-15 | 1,023 | 1,023 | 1,018 | 1,020 | 1,569 | 1,020 |
| 2024-03-14 | 1,036 | 1,036 | 1,027 | 1,033 | 1,393 | 1,033 |
| 2024-03-13 | 1,043 | 1,043 | 1,034 | 1,038 | 150 | 1,038 |
| 2024-03-12 | 1,030 | 1,041 | 1,030 | 1,041 | 277 | 1,041 |
| 2024-03-11 | 1,040 | 1,042 | 1,037 | 1,041 | 1,393 | 1,041 |
| 2024-03-08 | 1,042 | 1,042 | 1,034 | 1,038 | 798 | 1,038 |
| 2024-03-07 | 1,045 | 1,045 | 1,036 | 1,039 | 1,973 | 1,039 |
| 2024-03-06 | 1,050 | 1,050 | 1,042 | 1,045 | 3,538 | 1,045 |
| 2024-03-05 | 1,050 | 1,061 | 1,050 | 1,059 | 2,514 | 1,059 |
| 2024-03-04 | 1,052 | 1,052 | 1,040 | 1,043 | 3,382 | 1,043 |
| 2024-03-01 | 1,039 | 1,039 | 1,031 | 1,037 | 3,149 | 1,037 |
| 2024-02-29 | 1,030 | 1,031 | 1,025 | 1,028 | 276 | 1,028 |
| 2024-02-28 | 1,014 | 1,017 | 1,014 | 1,017 | 816 | 1,017 |
| 2024-02-27 | 1,022 | 1,022 | 1,015 | 1,017 | 1,639 | 1,017 |
| 2024-02-26 | 1,018 | 1,026 | 1,018 | 1,026 | 6,184 | 1,026 |
| 2024-02-22 | 1,011 | 1,024 | 1,011 | 1,022 | 1,722 | 1,022 |
| 2024-02-21 | 1,011 | 1,014 | 1,010 | 1,011 | 519 | 1,011 |
| 2024-02-20 | 1,018 | 1,018 | 1,006 | 1,011 | 1,052 | 1,011 |
| 2024-02-19 | 1,018 | 1,018 | 1,010 | 1,012 | 548 | 1,012 |
| 2024-02-16 | 1,030 | 1,032 | 1,017 | 1,020 | 53,765 | 1,020 |
| 2024-02-15 | 1,005 | 1,005 | 1,000 | 1,003 | 3,512 | 1,003 |
| 2024-02-14 | 1,000 | 1,000 | 993 | 996 | 7,966 | 996 |
| 2024-02-13 | 1,010 | 1,010 | 1,003 | 1,006 | 1,695 | 1,006 |
| 2024-02-09 | 1,008 | 1,008 | 1,004 | 1,007 | 2,695 | 1,007 |
| 2024-02-08 | 991 | 993 | 986 | 993 | 2,433 | 993 |
| 2024-02-07 | 993 | 993 | 988 | 991 | 2,378 | 991 |
| 2024-02-06 | 983 | 983 | 980 | 981 | 61,634 | 981 |
| 2024-02-05 | 1,001 | 1,001 | 992 | 995 | 18,867 | 995 |
| 2024-02-02 | 996 | 1,000 | 994 | 998 | 28,753 | 998 |
| 2024-02-01 | 995 | 995 | 986 | 987 | 14,346 | 987 |
| 2024-01-31 | 996 | 1,030 | 994 | 1,000 | 11,187 | 1,000 |
分割・併合履歴 ： なし
