KabuInsight

Ｇｌｏｂａｌ　Ｘ　Ｊａｐａｎ株式会社　グローバルＸ　ホテル＆リテール・Ｊ−ＲＥＩＴ　ＥＴＦ

2098
その他/その他/Global X Hotel & Retail 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
2026-03-131,022.01,030.01,018.01,018.0-8.0-0.78%7,694
2026-03-121,029.01,029.01,022.01,026.0-4.0-0.39%8,157
2026-03-111,028.01,035.01,022.01,030.0+6.0+0.59%3,666
2026-03-101,030.01,030.01,017.01,024.0+7.0+0.69%50,185
2026-03-091,022.01,022.01,010.01,017.0-14.0-1.36%28,368
2026-03-061,028.01,050.01,025.01,031.0-9.0-0.87%7,392
2026-03-051,041.01,044.01,032.01,040.0+1.0+0.10%6,404
2026-03-041,037.01,039.01,017.01,039.0-1.0-0.10%13,983
2026-03-031,065.01,065.01,040.01,040.0-24.0-2.26%24,212
2026-03-021,069.01,069.01,058.01,064.00.00.00%6,305
2026-02-271,083.01,083.01,064.01,064.0-12.0-1.12%12,328
2026-02-261,080.01,083.01,074.01,076.0-4.0-0.37%18,274
2026-02-251,078.01,080.01,071.01,080.0+2.0+0.19%6,573
2026-02-241,074.01,079.01,070.01,078.0+7.0+0.65%33,204
2026-02-201,108.01,108.01,063.01,071.0-89.0-7.67%44,222
2026-02-191,153.01,160.01,144.01,160.0+6.0+0.52%51,910
2026-02-181,148.01,156.01,144.01,154.0+10.0+0.87%3,117
2026-02-171,160.01,160.01,139.01,144.0-6.0-0.52%13,307
2026-02-161,145.01,151.01,140.01,150.0+9.0+0.79%25,100
2026-02-131,154.01,154.01,138.01,141.0-5.0-0.44%12,917
2026-02-121,150.01,150.01,146.01,146.0-7.0-0.61%1,697
2026-02-101,150.01,153.01,146.01,153.00.00.00%12,030
2026-02-091,148.01,153.01,141.01,153.0+10.0+0.87%1,685
2026-02-061,150.01,150.01,138.01,143.00.00.00%14,749
2026-02-051,146.01,146.01,143.01,143.0+13.0+1.15%769
2026-02-041,146.01,146.01,130.01,130.0-6.0-0.53%24,766
2026-02-031,135.01,136.01,126.01,136.0+8.0+0.71%83,822
2026-02-021,134.01,134.01,127.01,128.0-3.0-0.27%1,428
2026-01-301,130.01,136.01,127.01,131.0+2.0+0.18%13,780
2026-01-291,130.01,130.01,112.01,129.0+8.0+0.71%211
2026-01-281,125.01,125.01,116.01,121.00.00.00%1,634
2026-01-271,126.01,126.01,115.01,121.0-7.0-0.62%3,859
2026-01-261,133.01,133.01,126.01,128.0-12.0-1.05%1,580
2026-01-231,126.01,141.01,126.01,140.0+4.0+0.35%1,686
2026-01-221,150.01,150.01,128.01,136.0-44.0-3.73%56,477
2026-01-211,148.01,180.01,124.01,180.0+32.0+2.79%67,029
2026-01-201,157.01,157.01,146.01,148.0-7.0-0.61%3,376
2026-01-191,166.01,166.01,153.01,155.0-8.0-0.69%8,146
2026-01-161,160.01,163.01,160.01,163.0+6.0+0.52%3,741
2026-01-151,156.01,160.01,154.01,157.0+3.0+0.26%3,774
2026-01-141,152.01,155.01,150.01,154.0+5.0+0.44%2,339
2026-01-131,152.01,152.01,141.01,149.0-6.0-0.52%3,339
2026-01-091,155.01,155.01,145.01,155.0+4.0+0.35%7,688
2026-01-081,150.01,152.01,144.01,151.0+2.0+0.17%14,078
2026-01-071,146.01,149.01,139.01,149.0+4.0+0.35%24,042
2026-01-061,135.01,145.01,135.01,145.0+8.0+0.70%3,539
2026-01-051,140.01,140.01,126.01,137.0+1.0+0.09%3,521
2025-12-301,140.01,141.01,134.01,136.0-4.0-0.35%1,229
2025-12-291,135.01,140.01,134.01,140.0+5.0+0.44%2,749
2025-12-261,136.01,137.01,127.01,135.0-1.0-0.09%2,422
2025-12-251,133.01,136.01,130.01,136.0+5.0+0.44%420
2025-12-241,128.01,132.01,127.01,131.0+4.0+0.35%817
2025-12-231,122.01,127.01,122.01,127.0+2.0+0.18%8,691
2025-12-221,133.01,134.01,123.01,125.0-4.0-0.35%31,010
2025-12-191,127.01,130.01,126.01,129.0+7.0+0.62%21,444
2025-12-181,116.01,123.01,116.01,122.0+3.0+0.27%1,779
2025-12-171,120.01,120.01,114.01,119.0-2.0-0.18%729
2025-12-161,126.01,128.01,118.01,121.0+1.0+0.09%804
2025-12-151,117.01,121.01,116.01,120.0+5.0+0.45%1,035
2025-12-121,106.01,118.01,100.01,115.0+11.0+1.00%905
2025-12-111,116.01,116.01,096.01,104.0-9.0-0.81%1,302
2025-12-101,107.01,115.01,106.01,113.0+10.0+0.91%49,969
2025-12-091,106.01,106.01,097.01,103.0-3.0-0.27%32,093
2025-12-081,106.01,108.01,097.01,106.0-1.0-0.09%24,520
2025-12-051,113.01,113.01,106.01,107.0-5.0-0.45%3,663
2025-12-041,117.01,117.01,109.01,112.00.00.00%1,012
2025-12-031,115.01,118.01,110.01,112.0-6.0-0.54%13,002
2025-12-021,139.01,139.01,116.01,118.0-6.0-0.53%2,841
2025-12-011,136.01,136.01,124.01,124.0-12.0-1.06%679
2025-11-281,143.01,143.01,134.01,136.00.00.00%13,444
2025-11-271,135.01,141.01,132.01,136.0+4.0+0.35%3,517
2025-11-261,140.01,140.01,127.01,132.0+4.0+0.35%1,787
2025-11-251,140.01,140.01,121.01,128.0+7.0+0.62%1,637
2025-11-211,106.01,121.01,106.01,121.0+10.0+0.90%2,880
2025-11-201,118.01,119.01,109.01,111.0+5.0+0.45%5,693
2025-11-191,110.01,114.01,105.01,106.0-8.0-0.72%33,412
2025-11-181,145.01,145.01,114.01,114.0-28.0-2.45%4,396
2025-11-171,150.01,150.01,134.01,142.0-11.0-0.95%5,401
2025-11-141,165.01,165.01,149.01,153.0+4.0+0.35%18,234
2025-11-131,154.01,154.01,145.01,149.0-6.0-0.52%2,586
2025-11-121,149.01,156.01,149.01,155.0+5.0+0.43%2,345
2025-11-111,143.01,150.01,143.01,150.0+11.0+0.97%907
2025-11-101,130.01,145.01,130.01,139.0+9.0+0.80%2,974
2025-11-071,145.01,145.01,130.01,130.0-10.0-0.88%489
2025-11-061,149.01,149.01,132.01,140.0-1.0-0.09%2,615
2025-11-051,136.01,141.01,123.01,141.0+5.0+0.44%52,735
2025-11-041,132.01,137.01,127.01,136.0+6.0+0.53%4,124
2025-10-311,137.01,140.01,130.01,130.0-6.0-0.53%37,590
2025-10-301,124.01,136.01,121.01,136.0+11.0+0.98%8,706
2025-10-291,143.01,143.01,123.01,125.0-9.0-0.79%198,708
2025-10-281,140.01,140.01,132.01,134.0-4.0-0.35%268
2025-10-271,134.01,139.01,133.01,138.0+8.0+0.71%22,948
2025-10-241,137.01,139.01,130.01,130.0-4.0-0.35%74,986
2025-10-231,127.01,134.01,122.01,134.0+1.0+0.09%4,965
2025-10-221,128.01,133.01,123.01,133.0+9.0+0.80%1,842
2025-10-211,130.01,130.01,119.01,124.0+1.0+0.09%3,100
2025-10-201,132.01,132.01,117.01,123.0+5.0+0.45%2,027
2025-10-171,130.01,130.01,116.01,118.0-6.0-0.53%3,770
2025-10-161,125.01,125.01,118.01,124.0+7.0+0.63%1,861
2025-10-151,109.01,118.01,109.01,117.0+8.0+0.72%1,653
2025-10-141,104.01,113.01,100.01,109.0-2.0-0.18%1,002
2025-10-101,113.01,114.01,110.01,111.0-1.0-0.09%2,468
2025-10-091,114.01,115.01,108.01,112.0+1.0+0.09%14,320
2025-10-081,114.01,121.01,111.01,111.0-3.0-0.27%4,013
2025-10-071,120.01,120.01,112.01,114.0-9.0-0.80%4,160
2025-10-061,110.01,123.01,110.01,123.0+21.0+1.91%13,325
2025-10-031,099.01,106.01,099.01,102.0-3.0-0.27%5,572
2025-10-021,111.01,113.01,095.01,105.0-2.0-0.18%37,417
2025-10-011,117.01,117.01,101.01,107.0-3.0-0.27%1,284
2025-09-301,111.01,113.01,105.01,110.0+4.0+0.36%2,440
2025-09-291,149.01,149.01,106.01,106.0-13.0-1.16%8,958
2025-09-261,117.01,119.01,115.01,119.0+6.0+0.54%2,595
2025-09-251,109.01,114.01,106.01,113.0+4.0+0.36%719
2025-09-241,112.01,112.01,106.01,109.0-3.0-0.27%3,761
2025-09-221,109.01,117.01,109.01,112.0+4.0+0.36%1,170
2025-09-191,121.01,121.01,106.01,108.0-7.0-0.63%14,833
2025-09-181,125.01,125.01,112.01,115.0-3.0-0.27%14,716
2025-09-171,124.01,124.01,115.01,118.0-10.0-0.89%40,768
2025-09-161,112.01,128.01,112.01,128.0+17.0+1.53%2,978
2025-09-121,110.01,113.01,105.01,111.0——2,795

直近120営業日分を表示