KabuInsight

Ｇｌｏｂａｌ　Ｘ　Ｊａｐａｎ株式会社　グローバルＸ　グリーン・Ｊ−ＲＥＩＴ　ＥＴＦ

2855
その他/その他/Global X Green 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
2026-03-131,035.01,036.01,034.01,034.0-1.0-0.10%681
2026-03-121,041.01,041.01,034.01,035.0-9.0-0.86%7,029
2026-03-111,033.01,045.01,033.01,044.0+10.0+0.97%168
2026-03-101,060.01,060.01,030.01,034.0+2.0+0.19%21,601
2026-03-091,070.01,070.01,025.01,032.0-12.0-1.15%11,750
2026-03-061,044.01,045.01,037.01,044.0-6.0-0.57%127
2026-03-051,041.01,052.01,041.01,050.0+19.0+1.84%685
2026-03-041,065.01,065.01,030.01,031.0-14.0-1.34%58,952
2026-03-031,067.01,067.01,041.01,045.0-11.0-1.04%1,266
2026-03-021,055.01,058.01,046.01,056.0+1.0+0.09%970
2026-02-271,095.01,095.01,055.01,055.0-11.0-1.03%548
2026-02-261,059.01,067.01,059.01,066.0+8.0+0.76%5
2026-02-251,053.01,059.01,053.01,058.0+3.0+0.28%1,357
2026-02-241,046.01,056.01,045.01,055.0+10.0+0.96%772
2026-02-201,071.01,071.01,042.01,045.0-1.0-0.10%111
2026-02-191,063.01,071.01,045.01,046.0-7.0-0.66%605
2026-02-181,043.01,069.01,043.01,053.0+10.0+0.96%379
2026-02-171,051.01,051.01,040.01,043.0-8.0-0.76%50,146
2026-02-161,068.01,068.01,040.01,051.0+13.0+1.25%660
2026-02-131,053.01,053.01,038.01,038.0-14.0-1.33%198
2026-02-121,123.01,123.01,049.01,052.0-41.0-3.75%301
2026-02-101,055.01,093.01,050.01,093.0+42.0+4.00%48
2026-02-091,052.01,058.01,050.01,051.0-1.0-0.10%158
2026-02-061,068.01,068.01,051.01,052.0-7.0-0.66%946
2026-02-051,058.01,060.01,056.01,059.0+2.0+0.19%102
2026-02-041,052.01,057.01,050.01,057.0+4.0+0.38%523
2026-02-031,046.01,054.01,041.01,053.0+7.0+0.67%300
2026-02-021,047.01,047.01,040.01,046.0+4.0+0.38%275
2026-01-301,049.01,049.01,042.01,042.0+5.0+0.48%106,074
2026-01-291,034.01,038.01,029.01,037.0+2.0+0.19%78,500
2026-01-281,035.01,037.01,033.01,035.0-30.0-2.82%16,938
2026-01-271,042.01,065.01,031.01,065.0+24.0+2.31%104
2026-01-261,047.01,047.01,040.01,041.0-8.0-0.76%485
2026-01-231,056.01,056.01,047.01,049.0-6.0-0.57%867
2026-01-221,053.01,060.01,052.01,055.0+2.0+0.19%16,002
2026-01-211,093.01,093.01,050.01,053.0-21.0-1.96%4,303
2026-01-201,080.01,085.01,074.01,074.0-6.0-0.56%108
2026-01-191,089.01,092.01,080.01,080.0-6.0-0.55%5,541
2026-01-161,084.01,088.01,084.01,086.0+6.0+0.56%47
2026-01-151,077.01,081.01,075.01,080.0+5.0+0.47%16,010
2026-01-141,075.01,077.01,073.01,075.0+3.0+0.28%15
2026-01-131,073.01,075.01,067.01,072.00.00.00%14,145
2026-01-091,077.01,077.01,071.01,072.0-1.0-0.09%64
2026-01-081,073.01,073.01,068.01,073.0+2.0+0.19%7,919
2026-01-071,075.01,075.01,062.01,071.0+6.0+0.56%1,334
2026-01-061,074.01,074.01,062.01,065.0+3.0+0.28%320
2026-01-051,070.01,070.01,058.01,062.0-2.0-0.19%512
2025-12-301,068.01,071.01,062.01,064.0+3.0+0.28%278
2025-12-291,075.01,075.01,060.01,061.00.00.00%164
2025-12-261,065.01,066.01,056.01,061.0-3.0-0.28%231
2025-12-251,060.01,064.01,060.01,064.0+7.0+0.66%1,057
2025-12-241,054.01,057.01,054.01,057.0+4.0+0.38%57
2025-12-231,050.01,053.01,049.01,053.00.00.00%2,988
2025-12-221,066.01,068.01,053.01,053.0-9.0-0.85%2,463
2025-12-191,057.01,063.01,057.01,062.0+3.0+0.28%912
2025-12-181,055.01,062.01,055.01,059.0+7.0+0.67%15,217
2025-12-171,051.01,055.01,050.01,052.0+2.0+0.19%1,001
2025-12-161,047.01,053.01,047.01,050.0+3.0+0.29%411
2025-12-151,045.01,050.01,045.01,047.0-1.0-0.10%999
2025-12-121,036.01,049.01,036.01,048.0+15.0+1.45%384
2025-12-111,041.01,041.01,027.01,033.0-8.0-0.77%724
2025-12-101,035.01,041.01,031.01,041.0+10.0+0.97%39,741
2025-12-091,029.01,031.01,025.01,031.0+1.0+0.10%639
2025-12-081,032.01,036.01,027.01,030.0-5.0-0.48%1,649
2025-12-051,037.01,041.01,035.01,035.0-8.0-0.77%1,152
2025-12-041,045.01,047.01,041.01,043.0-3.0-0.29%145
2025-12-031,052.01,052.01,045.01,046.0-6.0-0.57%12,337
2025-12-021,054.01,057.01,049.01,052.0-4.0-0.38%57
2025-12-011,080.01,080.01,056.01,056.0-13.0-1.22%1,438
2025-11-281,079.01,079.01,068.01,069.0-8.0-0.74%1,786
2025-11-271,069.01,079.01,069.01,077.0+13.0+1.22%255
2025-11-261,065.01,069.01,064.01,064.0-1.0-0.09%996
2025-11-251,064.01,067.01,056.01,065.0+11.0+1.04%998
2025-11-211,049.01,055.01,049.01,054.0+4.0+0.38%3,070
2025-11-201,051.01,054.01,049.01,050.0+4.0+0.38%983
2025-11-191,053.01,053.01,042.01,046.0+1.0+0.10%9,694
2025-11-181,061.01,061.01,045.01,045.0-15.0-1.42%832
2025-11-171,054.01,060.01,050.01,060.0+6.0+0.57%12,817
2025-11-141,050.01,057.01,050.01,054.0+5.0+0.48%538
2025-11-131,050.01,052.01,048.01,049.0-7.0-0.66%330
2025-11-121,055.01,057.01,055.01,056.0+7.0+0.67%628
2025-11-111,041.01,052.01,041.01,049.0+2.0+0.19%576
2025-11-101,045.01,047.01,042.01,047.0+8.0+0.77%715
2025-11-071,040.01,044.01,039.01,039.00.00.00%58
2025-11-061,041.01,042.01,036.01,039.0-2.0-0.19%709
2025-11-051,028.01,041.01,025.01,041.0+9.0+0.87%17,176
2025-11-041,029.01,032.01,025.01,032.0+4.0+0.39%11,727
2025-10-311,024.01,028.01,024.01,028.0+4.0+0.39%3,600
2025-10-301,025.01,026.01,017.01,024.0+6.0+0.59%2,429
2025-10-291,024.01,025.01,018.01,018.0-7.0-0.68%27,253
2025-10-281,028.01,028.01,024.01,025.0-5.0-0.49%5,060
2025-10-271,023.01,030.01,022.01,030.0+4.0+0.39%41,404
2025-10-231,018.01,026.01,016.01,026.0-3.0-0.29%4,337
2025-10-221,026.01,029.01,022.01,029.0+7.0+0.68%11,495
2025-10-211,021.01,025.01,019.01,022.0+2.0+0.20%1,068
2025-10-201,019.01,022.01,014.01,020.0+2.0+0.20%329
2025-10-171,015.01,019.01,013.01,018.0+4.0+0.39%6,194
2025-10-161,011.01,015.01,010.01,014.0+4.0+0.40%11,021
2025-10-151,005.01,010.01,005.01,010.0+6.0+0.60%235
2025-10-141,003.01,006.0997.01,004.0-3.0-0.30%450
2025-10-101,014.01,014.01,005.01,007.0-3.0-0.30%588
2025-10-091,009.01,010.01,005.01,010.0-2.0-0.20%34,829
2025-10-081,012.01,015.01,011.01,012.00.00.00%11,552
2025-10-071,018.01,018.01,012.01,012.0-7.0-0.69%23
2025-10-061,003.01,019.01,003.01,019.0+20.0+2.00%63,081
2025-10-031,001.01,002.0998.0999.0-3.0-0.30%11,290
2025-10-021,003.01,005.0997.01,002.0+2.0+0.20%13,125
2025-10-011,012.01,012.0995.01,000.0-3.0-0.30%1,015
2025-09-301,002.01,003.0999.01,003.0+2.0+0.20%34
2025-09-29992.01,010.0992.01,001.0-17.0-1.67%1,123
2025-09-261,013.01,018.01,013.01,018.0+6.0+0.59%463
2025-09-251,010.01,012.01,007.01,012.0+3.0+0.30%17,872
2025-09-241,011.01,011.01,007.01,009.0-1.0-0.10%471
2025-09-221,013.01,014.01,010.01,010.0+4.0+0.40%32
2025-09-191,014.01,016.01,006.01,006.0-9.0-0.89%1,181
2025-09-181,017.01,018.01,012.01,015.0-1.0-0.10%3,852
2025-09-171,019.01,021.01,015.01,016.0-4.0-0.39%18,692
2025-09-161,012.01,020.01,012.01,020.0+5.0+0.49%18,248
2025-09-121,003.01,015.01,003.01,015.0+13.0+1.30%344
2025-09-11999.01,005.0999.01,002.0——76

直近120営業日分を表示