KabuInsight

Ｇｌｏｂａｌ　Ｘ　Ｊａｐａｎ株式会社　グローバルＸ　オフィス・Ｊ−ＲＥＩＴ　ＥＴＦ

2096
その他/その他/Global X Office J-REIT 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
2026-03-131,111.01,117.01,107.01,108.0-2.0-0.18%21,854
2026-03-121,117.01,117.01,108.01,110.0-10.0-0.89%7,899
2026-03-111,101.01,123.01,101.01,120.0+16.0+1.45%899
2026-03-101,131.01,131.01,103.01,104.0+3.0+0.27%96,437
2026-03-091,115.01,115.01,098.01,101.0-13.0-1.17%99,624
2026-03-061,150.01,150.01,111.01,114.0-9.0-0.80%35,679
2026-03-051,120.01,130.01,120.01,123.0+18.0+1.63%33,615
2026-03-041,137.01,137.01,104.01,105.0-15.0-1.34%40,137
2026-03-031,140.01,140.01,117.01,120.0-17.0-1.50%1,747
2026-03-021,130.01,137.01,123.01,137.0+9.0+0.80%3,409
2026-02-271,158.01,158.01,128.01,128.0-19.0-1.66%12,754
2026-02-261,139.01,149.01,139.01,147.0+13.0+1.15%65,541
2026-02-251,146.01,146.01,129.01,134.0+6.0+0.53%2,453
2026-02-241,125.01,130.01,119.01,128.0+12.0+1.08%2,891
2026-02-201,118.01,122.01,115.01,116.0-39.0-3.38%8,461
2026-02-191,164.01,164.01,155.01,155.0-13.0-1.11%105,742
2026-02-181,153.01,169.01,153.01,168.0+14.0+1.21%1,991
2026-02-171,158.01,160.01,150.01,154.0-6.0-0.52%597
2026-02-161,180.01,180.01,151.01,160.0+10.0+0.87%738
2026-02-131,135.01,161.01,135.01,150.0-10.0-0.86%58,630
2026-02-121,167.01,167.01,158.01,160.0-12.0-1.02%14,230
2026-02-101,168.01,172.01,162.01,172.0+1.0+0.09%327
2026-02-091,187.01,187.01,157.01,171.0-17.0-1.43%636
2026-02-061,188.01,188.01,160.01,188.0+12.0+1.02%188
2026-02-051,174.01,176.01,169.01,176.0+1.0+0.09%20,288
2026-02-041,161.01,175.01,153.01,175.0+14.0+1.21%79,863
2026-02-031,153.01,163.01,151.01,161.0+4.0+0.35%36,783
2026-02-021,157.01,157.01,151.01,157.0+7.0+0.61%168,274
2026-01-301,157.01,158.01,149.01,150.0-8.0-0.69%119,642
2026-01-291,160.01,160.01,134.01,158.0+12.0+1.05%45,074
2026-01-281,140.01,146.01,137.01,146.0+4.0+0.35%12,005
2026-01-271,147.01,147.01,137.01,142.0-7.0-0.61%1,927
2026-01-261,153.01,153.01,142.01,149.0-7.0-0.61%1,943
2026-01-231,159.01,161.01,154.01,156.0-3.0-0.26%969
2026-01-221,169.01,169.01,158.01,159.0-40.0-3.34%11,027
2026-01-211,206.01,206.01,157.01,199.0+18.0+1.52%32,844
2026-01-201,190.01,190.01,180.01,181.0-15.0-1.25%10,959
2026-01-191,193.01,196.01,184.01,196.0+4.0+0.34%46,997
2026-01-161,185.01,196.01,185.01,192.0+10.0+0.85%3,890
2026-01-151,178.01,182.01,174.01,182.0+6.0+0.51%33,025
2026-01-141,168.01,178.01,168.01,176.0+9.0+0.77%1,240
2026-01-131,173.01,173.01,163.01,167.0-6.0-0.51%32,467
2026-01-091,172.01,173.01,166.01,173.0+5.0+0.43%2,098
2026-01-081,170.01,170.01,165.01,168.0-2.0-0.17%12,089
2026-01-071,164.01,171.01,159.01,170.0+5.0+0.43%1,529
2026-01-061,165.01,165.01,159.01,165.0+2.0+0.17%2,162
2026-01-051,188.01,188.01,156.01,163.0-1.0-0.09%2,083
2025-12-301,169.01,174.01,164.01,164.0-2.0-0.17%1,412
2025-12-291,158.01,166.01,158.01,166.0+8.0+0.69%1,532
2025-12-261,167.01,167.01,155.01,158.0-7.0-0.60%2,152
2025-12-251,158.01,167.01,158.01,165.0+10.0+0.87%1,216
2025-12-241,153.01,157.01,152.01,155.0+3.0+0.26%558
2025-12-231,151.01,154.01,149.01,152.0-3.0-0.26%20,121
2025-12-221,161.01,166.01,149.01,155.0-6.0-0.52%13,637
2025-12-191,159.01,164.01,159.01,161.0+2.0+0.17%90,808
2025-12-181,154.01,160.01,154.01,159.0+7.0+0.61%356
2025-12-171,152.01,152.01,148.01,152.00.00.00%1,676
2025-12-161,150.01,157.01,150.01,152.0+1.0+0.09%593
2025-12-151,147.01,153.01,147.01,151.0+4.0+0.35%13,393
2025-12-121,137.01,151.01,137.01,147.0+11.0+0.97%31,252
2025-12-111,143.01,143.01,127.01,136.0-9.0-0.79%22,320
2025-12-101,132.01,145.01,132.01,145.0+8.0+0.70%1,629
2025-12-091,155.01,155.01,127.01,137.0-48.0-4.05%3,854
2025-12-081,140.01,185.01,131.01,185.0+46.0+4.04%18,141
2025-12-051,139.01,143.01,139.01,139.0+1.0+0.09%198
2025-12-041,151.01,154.01,138.01,138.0-16.0-1.39%14,563
2025-12-031,188.01,188.01,149.01,154.0-4.0-0.35%25,473
2025-12-021,160.01,163.01,154.01,158.0-4.0-0.34%83,681
2025-12-011,192.01,192.01,162.01,162.0-30.0-2.52%49,427
2025-11-281,192.01,192.01,177.01,192.0+2.0+0.17%98,086
2025-11-271,270.01,270.01,184.01,190.0+10.0+0.85%20,042
2025-11-261,182.01,182.01,174.01,180.0+4.0+0.34%710
2025-11-251,176.01,178.01,168.01,176.0+13.0+1.12%16,411
2025-11-211,163.01,165.01,158.01,163.0+1.0+0.09%991
2025-11-201,158.01,167.01,155.01,162.0+5.0+0.43%4,992
2025-11-191,157.01,160.01,152.01,157.0+1.0+0.09%4,063
2025-11-181,178.01,178.01,156.01,156.0-15.0-1.28%2,261
2025-11-171,166.01,171.01,161.01,171.0+6.0+0.52%7,987
2025-11-141,163.01,171.01,162.01,165.0+3.0+0.26%104,710
2025-11-131,165.01,165.01,159.01,162.00.00.00%1,085
2025-11-121,169.01,170.01,162.01,162.0-1.0-0.09%43,192
2025-11-111,156.01,163.01,152.01,163.0+9.0+0.78%2,857
2025-11-101,157.01,160.01,153.01,154.0+4.0+0.35%5,473
2025-11-071,150.01,155.01,149.01,150.0+4.0+0.35%13,912
2025-11-061,151.01,151.01,142.01,146.00.00.00%133,003
2025-11-051,139.01,146.01,134.01,146.0+1.0+0.09%69,321
2025-11-041,138.01,145.01,137.01,145.0+7.0+0.62%16,693
2025-10-311,142.01,145.01,138.01,138.0-3.0-0.26%39,788
2025-10-301,132.01,141.01,127.01,141.0+11.0+0.97%32,457
2025-10-291,139.01,139.01,128.01,130.0-8.0-0.70%257,751
2025-10-281,146.01,146.01,135.01,138.0-4.0-0.35%335,971
2025-10-271,134.01,142.01,134.01,142.0+8.0+0.71%256,089
2025-10-241,137.01,140.01,134.01,134.0-1.0-0.09%195,171
2025-10-231,131.01,138.01,125.01,135.0-5.0-0.44%2,276
2025-10-221,139.01,140.01,134.01,140.0+6.0+0.53%235
2025-10-211,129.01,135.01,129.01,134.0+6.0+0.53%67,531
2025-10-201,130.01,130.01,124.01,128.0-1.0-0.09%187
2025-10-171,125.01,129.01,123.01,129.0+5.0+0.44%68,922
2025-10-161,118.01,124.01,118.01,124.0+9.0+0.81%25,536
2025-10-151,110.01,116.01,110.01,115.0+1.0+0.09%959
2025-10-141,109.01,114.01,103.01,114.00.00.00%37,077
2025-10-101,117.01,117.01,110.01,114.0-3.0-0.27%243
2025-10-091,116.01,120.01,112.01,117.0-2.0-0.18%2,807
2025-10-081,124.01,127.01,119.01,119.0-5.0-0.44%792
2025-10-071,129.01,131.01,122.01,124.0-5.0-0.44%2,846
2025-10-061,119.01,131.01,119.01,129.0+16.0+1.44%127
2025-10-031,115.01,117.01,111.01,113.0-3.0-0.27%1,019
2025-10-021,118.01,126.01,107.01,116.0+1.0+0.09%40,238
2025-10-011,152.01,152.01,108.01,115.0-7.0-0.62%1,128
2025-09-301,121.01,123.01,116.01,122.0+4.0+0.36%131
2025-09-291,137.01,137.01,118.01,118.0-19.0-1.67%1,086
2025-09-261,135.01,137.01,133.01,137.0+4.0+0.35%2,410
2025-09-251,129.01,135.01,127.01,133.0+4.0+0.35%17,040
2025-09-241,128.01,130.01,125.01,129.0+2.0+0.18%169
2025-09-221,129.01,133.01,127.01,127.0-4.0-0.35%292
2025-09-191,137.01,143.01,131.01,131.0-5.0-0.44%481
2025-09-181,141.01,142.01,135.01,136.0-3.0-0.26%5,328
2025-09-171,149.01,149.01,139.01,139.0-4.0-0.35%2,090
2025-09-161,141.01,144.01,136.01,143.0+2.0+0.18%2,413
2025-09-121,136.01,141.01,129.01,141.0——5,208

直近120営業日分を表示