KabuInsight

Ｇｌｏｂａｌ　Ｘ　Ｊａｐａｎ株式会社　グローバルＸ　レジデンシャル・Ｊ−ＲＥＩＴ　ＥＴＦ

2097
その他/その他/Global X Residential 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
2026-03-131,098.01,098.01,081.01,081.0-7.0-0.64%12,656
2026-03-121,087.01,089.01,083.01,088.0-8.0-0.73%14,578
2026-03-111,112.01,112.01,085.01,096.0+14.0+1.29%5,193
2026-03-101,115.01,115.01,082.01,082.0-3.0-0.28%69,148
2026-03-091,093.01,093.01,080.01,085.0-8.0-0.73%33,852
2026-03-061,105.01,109.01,092.01,093.0-9.0-0.82%652
2026-03-051,116.01,116.01,101.01,102.0+16.0+1.47%12,750
2026-03-041,100.01,100.01,085.01,086.0-14.0-1.27%107,749
2026-03-031,106.01,106.01,098.01,100.0-12.0-1.08%15,244
2026-03-021,108.01,115.01,103.01,112.0+4.0+0.36%2,257
2026-02-271,130.01,130.01,108.01,108.0-21.0-1.86%63,389
2026-02-261,129.01,132.01,126.01,129.0-5.0-0.44%3,520
2026-02-251,119.01,134.01,114.01,134.0+18.0+1.61%143,875
2026-02-241,108.01,117.01,107.01,116.0+10.0+0.90%4,943
2026-02-201,107.01,107.01,101.01,106.0-6.0-0.54%1,481
2026-02-191,113.01,113.01,104.01,112.0-1.0-0.09%4,720
2026-02-181,101.01,113.01,099.01,113.0+13.0+1.18%2,387
2026-02-171,108.01,108.01,097.01,100.0-5.0-0.45%4,095
2026-02-161,103.01,105.01,097.01,105.0+5.0+0.45%775
2026-02-131,121.01,121.01,098.01,100.0-9.0-0.81%59,114
2026-02-121,103.01,110.01,103.01,109.0+1.0+0.09%4,937
2026-02-101,112.01,112.01,105.01,108.0+3.0+0.27%565
2026-02-091,113.01,113.01,105.01,105.0-8.0-0.72%11,420
2026-02-061,113.01,113.01,102.01,113.0+1.0+0.09%36,561
2026-02-051,104.01,114.01,104.01,112.00.00.00%60,819
2026-02-041,101.01,114.01,098.01,112.0+16.0+1.46%50,213
2026-02-031,096.01,107.01,096.01,096.0-1.0-0.09%62,941
2026-02-021,100.01,103.01,094.01,097.0-3.0-0.27%37,417
2026-01-301,094.01,105.01,094.01,100.00.00.00%81,737
2026-01-291,102.01,102.01,088.01,100.0-32.0-2.83%79,484
2026-01-281,100.01,132.01,086.01,132.0+43.0+3.95%16,877
2026-01-271,109.01,109.01,084.01,089.0-4.0-0.37%863
2026-01-261,129.01,129.01,092.01,093.0-11.0-1.00%10,563
2026-01-231,127.01,127.01,101.01,104.0+2.0+0.18%560
2026-01-221,102.01,106.01,097.01,102.0-7.0-0.63%10,847
2026-01-211,115.01,115.01,093.01,109.0-36.0-3.14%12,871
2026-01-201,118.01,145.01,111.01,145.0+29.0+2.60%30,898
2026-01-191,145.01,145.01,116.01,116.0-9.0-0.80%32,908
2026-01-161,128.01,128.01,120.01,125.0+9.0+0.81%3,949
2026-01-151,128.01,128.01,112.01,116.0+1.0+0.09%10,459
2026-01-141,129.01,129.01,110.01,115.0+7.0+0.63%11,885
2026-01-131,129.01,129.01,102.01,108.0+1.0+0.09%21,527
2026-01-091,112.01,112.01,105.01,107.0-2.0-0.18%60,283
2026-01-081,107.01,110.01,103.01,109.0-57.0-4.89%32,462
2026-01-071,102.01,166.01,098.01,166.0+64.0+5.81%222
2026-01-061,095.01,102.01,095.01,102.0+6.0+0.55%6,066
2026-01-051,094.01,096.01,087.01,096.0+2.0+0.18%788
2025-12-301,100.01,102.01,094.01,094.0+1.0+0.09%1,984
2025-12-291,061.01,095.01,061.01,093.0+2.0+0.18%2,466
2025-12-261,099.01,099.01,084.01,091.0-1.0-0.09%1,837
2025-12-251,095.01,096.01,091.01,092.0-1.0-0.09%292
2025-12-241,091.01,094.01,089.01,093.0+5.0+0.46%187
2025-12-231,080.01,088.01,078.01,088.0+7.0+0.65%7,335
2025-12-221,091.01,091.01,076.01,081.0-5.0-0.46%6,357
2025-12-191,082.01,087.01,080.01,086.0+4.0+0.37%50
2025-12-181,090.01,090.01,075.01,082.0+14.0+1.31%900
2025-12-171,090.01,090.01,067.01,068.0+2.0+0.19%1,400
2025-12-161,060.01,071.01,060.01,066.0+10.0+0.95%1,989
2025-12-151,051.01,058.01,051.01,056.0+3.0+0.28%14,521
2025-12-121,085.01,085.01,051.01,053.0+9.0+0.86%728
2025-12-111,047.01,050.01,039.01,044.0-3.0-0.29%1,901
2025-12-101,042.01,047.01,039.01,047.0+4.0+0.38%145
2025-12-091,032.01,043.01,031.01,043.0+5.0+0.48%2,730
2025-12-081,050.01,050.01,033.01,038.0-12.0-1.14%26,247
2025-12-051,047.01,050.01,041.01,050.0+1.0+0.10%2,219
2025-12-041,057.01,057.01,046.01,049.0-9.0-0.85%1,404
2025-12-031,055.01,059.01,053.01,058.00.00.00%31,650
2025-12-021,059.01,062.01,052.01,058.0-3.0-0.28%33,107
2025-12-011,070.01,070.01,061.01,061.0-9.0-0.84%47,913
2025-11-281,085.01,085.01,070.01,070.0-13.0-1.20%1,954
2025-11-271,079.01,085.01,077.01,083.0+8.0+0.74%192
2025-11-261,075.01,076.01,072.01,075.0+5.0+0.47%1,889
2025-11-251,067.01,072.01,062.01,070.0+7.0+0.66%425
2025-11-211,068.01,068.01,058.01,063.00.00.00%618
2025-11-201,062.01,065.01,059.01,063.0+7.0+0.66%28,921
2025-11-191,055.01,060.01,054.01,056.0-2.0-0.19%1,151
2025-11-181,078.01,078.01,058.01,058.0-12.0-1.12%971
2025-11-171,069.01,070.01,065.01,070.0+2.0+0.19%420
2025-11-141,067.01,069.01,066.01,068.0+3.0+0.28%1,587
2025-11-131,068.01,068.01,062.01,065.0-6.0-0.56%31,042
2025-11-121,070.01,073.01,069.01,071.0+4.0+0.37%34,722
2025-11-111,058.01,067.01,058.01,067.0+10.0+0.95%301
2025-11-101,062.01,063.01,057.01,057.0+4.0+0.38%30,920
2025-11-071,059.01,059.01,053.01,053.0-3.0-0.28%943
2025-11-061,060.01,060.01,051.01,056.0+1.0+0.09%110,651
2025-11-051,051.01,056.01,045.01,055.0+1.0+0.09%162,283
2025-11-041,047.01,054.01,045.01,054.0+8.0+0.76%694
2025-10-311,052.01,052.01,046.01,046.0-1.0-0.10%44,289
2025-10-301,047.01,049.01,035.01,047.0+6.0+0.58%96,689
2025-10-291,060.01,060.01,038.01,041.0-13.0-1.23%65,508
2025-10-281,060.01,060.01,051.01,054.0-7.0-0.66%181,536
2025-10-271,060.01,062.01,056.01,061.0+6.0+0.57%206,373
2025-10-241,066.01,066.01,055.01,055.0-3.0-0.28%229,157
2025-10-231,051.01,058.01,048.01,058.0+4.0+0.38%1,060
2025-10-221,054.01,056.01,051.01,054.0+5.0+0.48%679
2025-10-211,050.01,051.01,046.01,049.0+1.0+0.10%555
2025-10-201,051.01,051.01,042.01,048.0+5.0+0.48%14,222
2025-10-171,043.01,043.01,038.01,043.0+1.0+0.10%70,628
2025-10-161,033.01,042.01,033.01,042.0+6.0+0.58%1,709
2025-10-151,035.01,036.01,032.01,036.0+5.0+0.48%2,200
2025-10-141,028.01,031.01,021.01,031.0+1.0+0.10%18,182
2025-10-101,032.01,032.01,028.01,030.0-3.0-0.29%5,332
2025-10-091,033.01,033.01,026.01,033.0+1.0+0.10%85,292
2025-10-081,040.01,040.01,032.01,032.0-5.0-0.48%277
2025-10-071,038.01,042.01,035.01,037.0-7.0-0.67%3,915
2025-10-061,032.01,044.01,032.01,044.0+19.0+1.85%34,941
2025-10-031,026.01,028.01,021.01,025.0-2.0-0.19%7,265
2025-10-021,034.01,034.01,022.01,027.0-2.0-0.19%1,214
2025-10-011,041.01,041.01,024.01,029.0-11.0-1.06%96,345
2025-09-301,037.01,042.01,033.01,040.0+6.0+0.58%298
2025-09-291,075.01,101.01,034.01,034.0-19.0-1.80%1,481
2025-09-261,050.01,053.01,049.01,053.0+6.0+0.57%3,328
2025-09-251,044.01,047.01,043.01,047.0+3.0+0.29%840
2025-09-241,049.01,049.01,043.01,044.0-3.0-0.29%302
2025-09-221,039.01,049.01,039.01,047.0+9.0+0.87%448
2025-09-191,050.01,051.01,038.01,038.0-9.0-0.86%570
2025-09-181,049.01,049.01,045.01,047.0+2.0+0.19%7,823
2025-09-171,049.01,051.01,041.01,045.0+3.0+0.29%31,833
2025-09-161,039.01,043.01,034.01,042.0+7.0+0.68%36,318
2025-09-121,030.01,035.01,027.01,035.0——1,411

直近120営業日分を表示