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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
