- 2025年
- 2024年
2018 GX US REIT・トップ20 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,058 | 1,058 | 1,047 | 1,057 | 32,171 | 1,057 |
| 2025-04-03 | 1,091 | 1,091 | 1,072 | 1,072 | 88,874 | 1,072 |
| 2025-04-02 | 1,110 | 1,110 | 1,106 | 1,108 | 153 | 1,108 |
| 2025-04-01 | 1,100 | 1,108 | 1,100 | 1,103 | 176 | 1,103 |
| 2025-03-31 | 1,091 | 1,094 | 1,088 | 1,089 | 69,711 | 1,089 |
| 2025-03-28 | 1,104 | 1,106 | 1,104 | 1,106 | 327 | 1,106 |
| 2025-03-27 | 1,100 | 1,105 | 1,100 | 1,105 | 79 | 1,105 |
| 2025-03-26 | 1,108 | 1,108 | 1,093 | 1,098 | 267 | 1,098 |
| 2025-03-25 | 1,107 | 1,115 | 1,107 | 1,113 | 571 | 1,113 |
| 2025-03-24 | 1,112 | 1,112 | 1,097 | 1,097 | 58 | 1,097 |
| 2025-03-21 | 1,108 | 1,108 | 1,098 | 1,098 | 62 | 1,098 |
| 2025-03-19 | 1,114 | 1,114 | 1,105 | 1,107 | 54 | 1,107 |
| 2025-03-18 | 1,099 | 1,111 | 1,099 | 1,111 | 154 | 1,111 |
| 2025-03-17 | 1,079 | 1,084 | 1,078 | 1,083 | 31,647 | 1,083 |
| 2025-03-14 | 1,077 | 1,085 | 1,067 | 1,075 | 60,165 | 1,075 |
| 2025-03-13 | 1,087 | 1,088 | 1,078 | 1,078 | 485 | 1,078 |
| 2025-03-12 | 1,090 | 1,090 | 1,085 | 1,087 | 559 | 1,087 |
| 2025-03-11 | 1,103 | 1,103 | 1,082 | 1,098 | 61,229 | 1,098 |
| 2025-03-10 | 1,099 | 1,102 | 1,094 | 1,102 | 558 | 1,102 |
| 2025-03-07 | 1,118 | 1,118 | 1,097 | 1,099 | 566 | 1,099 |
| 2025-03-06 | 1,145 | 1,145 | 1,136 | 1,136 | 154 | 1,136 |
| 2025-03-05 | 1,157 | 1,157 | 1,140 | 1,143 | 39 | 1,143 |
| 2025-03-04 | 1,161 | 1,161 | 1,140 | 1,141 | 182 | 1,141 |
| 2025-03-03 | 1,152 | 1,153 | 1,143 | 1,143 | 60,467 | 1,143 |
| 2025-02-28 | 1,137 | 1,139 | 1,128 | 1,139 | 70,419 | 1,139 |
| 2025-02-27 | 1,135 | 1,135 | 1,125 | 1,132 | 13 | 1,132 |
| 2025-02-26 | 1,120 | 1,134 | 1,120 | 1,133 | 540 | 1,133 |
| 2025-02-25 | 1,120 | 1,129 | 1,120 | 1,127 | 371 | 1,127 |
| 2025-02-21 | 1,117 | 1,134 | 1,117 | 1,133 | 1,768 | 1,133 |
| 2025-02-20 | 1,146 | 1,146 | 1,122 | 1,123 | 408 | 1,123 |
| 2025-02-19 | 1,136 | 1,140 | 1,134 | 1,134 | 992 | 1,134 |
| 2025-02-18 | 1,146 | 1,146 | 1,132 | 1,135 | 517 | 1,135 |
| 2025-02-17 | 1,132 | 1,134 | 1,130 | 1,132 | 962 | 1,132 |
| 2025-02-14 | 1,156 | 1,156 | 1,143 | 1,145 | 197 | 1,145 |
| 2025-02-13 | 1,144 | 1,149 | 1,144 | 1,146 | 186 | 1,146 |
| 2025-02-12 | 1,145 | 1,152 | 1,143 | 1,148 | 982 | 1,148 |
| 2025-02-10 | 1,129 | 1,130 | 1,128 | 1,129 | 200 | 1,129 |
| 2025-02-07 | 1,141 | 1,141 | 1,124 | 1,129 | 808 | 1,129 |
| 2025-02-06 | 1,123 | 1,136 | 1,123 | 1,136 | 508 | 1,136 |
| 2025-02-05 | 1,141 | 1,141 | 1,117 | 1,119 | 1,636 | 1,119 |
| 2025-02-04 | 1,141 | 1,141 | 1,132 | 1,132 | 338 | 1,132 |
| 2025-02-03 | 1,137 | 1,137 | 1,120 | 1,120 | 31,423 | 1,120 |
| 2025-01-31 | 1,142 | 1,142 | 1,126 | 1,134 | 1,218 | 1,134 |
| 2025-01-30 | 1,136 | 1,136 | 1,120 | 1,123 | 925 | 1,123 |
| 2025-01-29 | 1,141 | 1,142 | 1,137 | 1,140 | 1,205 | 1,140 |
| 2025-01-28 | 1,164 | 1,164 | 1,148 | 1,152 | 570 | 1,152 |
| 2025-01-27 | 1,167 | 1,167 | 1,147 | 1,150 | 487 | 1,150 |
| 2025-01-24 | 1,149 | 1,151 | 1,140 | 1,140 | 394 | 1,140 |
| 2025-01-23 | 1,140 | 1,143 | 1,138 | 1,142 | 472 | 1,142 |
| 2025-01-22 | 1,150 | 1,166 | 1,150 | 1,158 | 1,620 | 1,158 |
| 2025-01-21 | 1,151 | 1,151 | 1,134 | 1,134 | 2,279 | 1,134 |
| 2025-01-20 | 1,154 | 1,154 | 1,136 | 1,136 | 222 | 1,136 |
| 2025-01-17 | 1,130 | 1,137 | 1,130 | 1,137 | 654 | 1,137 |
| 2025-01-16 | 1,130 | 1,130 | 1,108 | 1,114 | 1,628 | 1,114 |
| 2025-01-15 | 1,120 | 1,125 | 1,119 | 1,119 | 934 | 1,119 |
| 2025-01-14 | 1,125 | 1,125 | 1,106 | 1,114 | 3,961 | 1,114 |
| 2025-01-10 | 1,126 | 1,130 | 1,123 | 1,130 | 513 | 1,130 |
| 2025-01-09 | 1,127 | 1,129 | 1,125 | 1,129 | 973 | 1,129 |
| 2025-01-08 | 1,141 | 1,141 | 1,124 | 1,128 | 590 | 1,128 |
| 2025-01-07 | 1,133 | 1,133 | 1,127 | 1,127 | 2,051 | 1,127 |
| 2025-01-06 | 1,143 | 1,145 | 1,141 | 1,144 | 2,557 | 1,144 |
分割・併合履歴 ： なし