KabuInsight

Ｇｌｏｂａｌ　Ｘ　Ｊａｐａｎ株式会社　グローバルＸ　ＵＳ　ＲＥＩＴ・トップ２０　ＥＴＦ

2018
その他/その他/Global X US REIT Top 20 ETF
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,215.01,224.01,215.01,221.0+6.0+0.49%20,855
2026-03-121,235.01,235.01,213.01,215.0-19.0-1.54%332
2026-03-111,245.01,245.01,233.01,234.0+9.0+0.73%50
2026-03-101,225.01,227.01,225.01,225.0+7.0+0.57%10,052
2026-03-091,224.01,224.01,214.01,218.0-25.0-2.01%11,732
2026-03-061,243.01,243.01,240.01,243.00.00.00%528
2026-03-051,243.01,246.01,240.01,243.0+1.0+0.08%30,485
2026-03-041,252.01,252.01,242.01,242.0-7.0-0.56%103
2026-03-031,255.01,257.01,249.01,249.0+9.0+0.73%834
2026-03-021,234.01,240.01,232.01,240.0+10.0+0.81%21,261
2026-02-271,227.01,232.01,227.01,230.0+3.0+0.24%119
2026-02-261,235.01,235.01,226.01,227.0-3.0-0.24%345
2026-02-251,230.01,237.01,230.01,230.0+3.0+0.24%725
2026-02-241,229.01,229.01,224.01,227.0+9.0+0.74%20,013
2026-02-201,217.01,218.01,215.01,218.0-1.0-0.08%558
2026-02-191,227.01,227.01,215.01,219.0-8.0-0.65%666
2026-02-181,220.01,227.01,220.01,227.0+16.0+1.32%185
2026-02-171,228.01,228.01,211.01,211.0-1.0-0.08%171
2026-02-161,203.01,212.01,203.01,212.0+18.0+1.51%1,279
2026-02-131,194.01,194.01,189.01,194.0-1.0-0.08%47,371
2026-02-121,193.01,195.01,187.01,195.0+12.0+1.01%10,264
2026-02-101,186.01,188.01,179.01,183.0-6.0-0.50%372
2026-02-091,200.01,200.01,185.01,189.0+16.0+1.36%61,627
2026-02-061,184.01,184.01,169.01,173.0-1.0-0.09%141,855
2026-02-051,164.01,176.01,164.01,174.0+21.0+1.82%10,849
2026-02-041,147.01,153.01,146.01,153.0+13.0+1.14%5,068
2026-02-031,145.01,145.01,137.01,140.0-5.0-0.44%309
2026-02-021,144.01,154.01,144.01,145.0+8.0+0.70%17,702
2026-01-301,122.01,139.01,122.01,137.0+21.0+1.88%777
2026-01-291,129.01,129.01,112.01,116.0-4.0-0.36%695
2026-01-281,131.01,131.01,120.01,120.0-16.0-1.41%598
2026-01-271,144.01,144.01,133.01,136.0-1.0-0.09%197
2026-01-261,154.01,154.01,133.01,137.0-30.0-2.57%8,757
2026-01-231,164.01,168.01,164.01,167.0-15.0-1.27%12,299
2026-01-221,171.01,182.01,171.01,182.0+5.0+0.42%738
2026-01-211,186.01,186.01,173.01,177.0-12.0-1.01%10,426
2026-01-201,200.01,200.01,188.01,189.0-2.0-0.17%18,828
2026-01-191,182.01,192.01,182.01,191.0+9.0+0.76%876
2026-01-161,179.01,199.01,179.01,182.0+5.0+0.42%571
2026-01-151,170.01,177.01,170.01,177.0+10.0+0.86%774
2026-01-141,156.01,167.01,156.01,167.0+12.0+1.04%886
2026-01-131,152.01,158.01,149.01,155.0+16.0+1.40%2,672
2026-01-091,133.01,139.01,133.01,139.0+16.0+1.42%695
2026-01-081,135.01,135.01,122.01,123.0-16.0-1.40%984
2026-01-071,135.01,141.01,135.01,139.0+15.0+1.33%1,693
2026-01-061,133.01,133.01,124.01,124.0-6.0-0.53%31,280
2026-01-051,138.01,138.01,130.01,130.0-3.0-0.26%55,137
2025-12-301,132.01,134.01,131.01,133.0+2.0+0.18%302
2025-12-291,130.01,133.01,130.01,131.00.00.00%10,913
2025-12-261,130.01,132.01,128.01,131.0+3.0+0.27%2,854
2025-12-251,131.01,131.01,127.01,128.0+9.0+0.80%10
2025-12-241,129.01,129.01,118.01,119.0-5.0-0.44%5,218
2025-12-231,119.01,129.01,119.01,124.0-5.0-0.44%194
2025-12-221,131.01,132.01,128.01,129.0+8.0+0.71%603
2025-12-191,125.01,125.01,120.01,121.0-7.0-0.62%579
2025-12-181,137.01,137.01,125.01,128.0+2.0+0.18%218
2025-12-171,145.01,145.01,118.01,126.0-5.0-0.44%60,914
2025-12-161,138.01,138.01,131.01,131.0+1.0+0.09%404
2025-12-151,134.01,136.01,129.01,130.0-6.0-0.53%849
2025-12-121,132.01,137.01,132.01,136.0+5.0+0.44%692
2025-12-111,137.01,137.01,128.01,131.0-5.0-0.44%658
2025-12-101,147.01,147.01,136.01,136.0-3.0-0.26%478
2025-12-091,141.01,141.01,139.01,139.0-1.0-0.09%10,004
2025-12-081,140.01,140.01,137.01,140.0+7.0+0.62%74
2025-12-051,147.01,147.01,132.01,133.0-7.0-0.61%124
2025-12-041,141.01,141.01,135.01,140.00.00.00%217
2025-12-031,142.01,142.01,140.01,140.0-1.0-0.09%76
2025-12-021,157.01,157.01,138.01,141.0-13.0-1.13%265
2025-12-011,161.01,161.01,153.01,154.0-1.0-0.09%219
2025-11-281,156.01,159.01,155.01,155.00.00.00%1,018
2025-11-271,151.01,155.01,151.01,155.0+6.0+0.52%17,814
2025-11-261,155.01,155.01,145.01,149.0+3.0+0.26%263
2025-11-251,146.01,148.01,144.01,146.0+6.0+0.53%312
2025-11-211,144.01,144.01,138.01,140.0-1.0-0.09%17,631
2025-11-201,139.01,142.01,135.01,141.0+6.0+0.53%54,413
2025-11-191,129.01,138.01,129.01,135.0+7.0+0.62%228
2025-11-181,133.01,133.01,126.01,128.0-4.0-0.35%370
2025-11-171,131.01,132.01,130.01,132.0+4.0+0.35%10,130
2025-11-141,139.01,139.01,127.01,128.0-19.0-1.66%10,467
2025-11-131,153.01,153.01,144.01,147.0-5.0-0.43%264
2025-11-121,139.01,154.01,139.01,152.0+12.0+1.05%351
2025-11-111,144.01,144.01,138.01,140.0+5.0+0.44%69
2025-11-101,139.01,139.01,134.01,135.0+15.0+1.34%28,153
2025-11-071,130.01,130.01,117.01,120.0-6.0-0.53%236
2025-11-061,139.01,139.01,125.01,126.0-1.0-0.09%39
2025-11-051,129.01,129.01,121.01,127.0+4.0+0.36%10,506
2025-11-041,127.01,130.01,123.01,123.0+3.0+0.27%1,043
2025-10-311,132.01,132.01,118.01,120.0+7.0+0.63%11,925
2025-10-301,122.01,122.01,110.01,113.0-16.0-1.42%1,279
2025-10-291,139.01,139.01,126.01,129.0-26.0-2.25%82,854
2025-10-281,160.01,161.01,154.01,155.0-11.0-0.94%311
2025-10-271,155.01,167.01,155.01,166.0+11.0+0.95%24,413
2025-10-231,153.01,155.01,149.01,155.0+3.0+0.26%7,449
2025-10-221,160.01,160.01,149.01,152.00.00.00%237
2025-10-211,141.01,152.01,141.01,152.0+17.0+1.50%8,220
2025-10-201,136.01,139.01,126.01,135.0+18.0+1.61%384
2025-10-171,126.01,126.01,117.01,117.0-14.0-1.24%12,637
2025-10-161,122.01,133.01,122.01,131.0+14.0+1.25%932
2025-10-151,119.01,121.01,117.01,117.0+12.0+1.09%41,258
2025-10-141,105.01,115.01,102.01,105.0-17.0-1.52%46,071
2025-10-101,129.01,129.01,122.01,122.0-2.0-0.18%147
2025-10-091,124.01,125.01,122.01,124.0-1.0-0.09%83
2025-10-081,116.01,128.01,116.01,125.0+9.0+0.81%905
2025-10-071,123.01,123.01,112.01,116.0-7.0-0.62%1,004
2025-10-061,111.01,124.01,111.01,123.0+22.0+2.00%863
2025-10-031,101.01,102.01,097.01,101.00.00.00%27
2025-10-021,105.01,105.01,100.01,101.0+3.0+0.27%334
2025-10-011,113.01,113.01,098.01,098.0-5.0-0.45%1,091
2025-09-301,116.01,116.01,103.01,103.0-8.0-0.72%11,647
2025-09-291,106.01,112.01,106.01,111.0+5.0+0.45%40,687
2025-09-261,101.01,106.01,101.01,106.0+6.0+0.55%2,114
2025-09-251,106.01,106.01,098.01,100.0-2.0-0.18%192
2025-09-241,094.01,104.01,094.01,102.0+14.0+1.29%1,980
2025-09-221,084.01,090.01,084.01,088.0-1.0-0.09%22,349
2025-09-191,093.01,094.01,088.01,089.0-1.0-0.09%461
2025-09-181,092.01,092.01,085.01,090.0+10.0+0.93%42,165
2025-09-171,086.01,093.01,080.01,080.0-13.0-1.19%705
2025-09-161,105.01,105.01,091.01,093.0-6.0-0.55%425
2025-09-121,088.01,100.01,088.01,099.0+14.0+1.29%895
2025-09-111,086.01,086.01,082.01,085.0——412

直近120営業日分を表示