2,448
-45 (-1.81%)
株価：2025/04/03 09:25
15分ディレイ
グローバルＸ レジャー＆エンターテインメント－日本株式 ＥＴＦの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 2,505 | 2,505 | 2,484 | 2,493 | -22 | -0.9% | 11,545 |
| 2025/04/01 | 2,534 | 2,546 | 2,512 | 2,515 | -3 | -0.1% | 946 |
| 2025/03/31 | 2,600 | 2,688 | 2,511 | 2,518 | -169 | -6.3% | 697 |
| 2025/03/28 | 2,590 | 2,700 | 2,582 | 2,687 | +107 | +4.1% | 351 |
| 2025/03/27 | 2,590 | 2,590 | 2,580 | 2,580 | -9 | -0.3% | 9 |
| 2025/03/26 | 2,600 | 2,600 | 2,580 | 2,589 | +17 | +0.7% | 188 |
| 2025/03/25 | 2,595 | 2,595 | 2,564 | 2,572 | +2 | +0.1% | 62 |
| 2025/03/24 | 2,600 | 2,600 | 2,570 | 2,570 | -3 | -0.1% | 185 |
| 2025/03/21 | 2,585 | 2,585 | 2,569 | 2,573 | +18 | +0.7% | 149 |
| 2025/03/19 | 2,585 | 2,585 | 2,540 | 2,555 | +20 | +0.8% | 125 |
| 2025/03/18 | 2,550 | 2,550 | 2,525 | 2,535 | +35 | +1.4% | 45 |
| 2025/03/17 | 2,520 | 2,520 | 2,499 | 2,500 | +28 | +1.1% | 255 |
| 2025/03/14 | 2,504 | 2,504 | 2,447 | 2,472 | +2 | +0.1% | 21 |
| 2025/03/13 | 2,466 | 2,486 | 2,466 | 2,470 | +23 | +0.9% | 126 |
| 2025/03/12 | 2,448 | 2,455 | 2,445 | 2,447 | +49 | +2% | 7 |
| 2025/03/11 | 2,499 | 2,499 | 2,380 | 2,398 | -52 | -2.1% | 340 |
| 2025/03/10 | 2,504 | 2,504 | 2,432 | 2,450 | -4 | -0.2% | 6,341 |
| 2025/03/07 | 2,511 | 2,511 | 2,454 | 2,454 | -63 | -2.5% | 538 |
| 2025/03/06 | 2,520 | 2,522 | 2,508 | 2,517 | +43 | +1.7% | 2,689 |
| 2025/03/05 | 2,476 | 2,495 | 2,474 | 2,474 | -1 | ±0% | 27 |
| 2025/03/04 | 2,505 | 2,505 | 2,454 | 2,475 | -21 | -0.8% | 8,636 |
| 2025/03/03 | 2,526 | 2,526 | 2,426 | 2,496 | -80 | -3.1% | 964 |
| 2025/02/28 | 2,515 | 2,576 | 2,476 | 2,576 | +60 | +2.4% | 261 |
| 2025/02/27 | 2,578 | 2,578 | 2,508 | 2,516 | -12 | -0.5% | 5,106 |
| 2025/02/26 | 2,601 | 2,601 | 2,520 | 2,528 | -31 | -1.2% | 319 |
| 2025/02/25 | 2,537 | 2,559 | 2,537 | 2,559 | +5 | +0.2% | 199 |
| 2025/02/21 | 2,550 | 2,563 | 2,550 | 2,554 | +5 | +0.2% | 836 |
| 2025/02/20 | 2,637 | 2,637 | 2,549 | 2,549 | -38 | -1.5% | 841 |
| 2025/02/19 | 2,657 | 2,657 | 2,565 | 2,587 | -20 | -0.8% | 757 |
| 2025/02/18 | 2,640 | 2,641 | 2,589 | 2,607 | -32 | -1.2% | 1,969 |
| 2025/02/17 | 2,654 | 2,654 | 2,613 | 2,639 | +35 | +1.3% | 12,901 |
| 2025/02/14 | 2,594 | 2,616 | 2,593 | 2,604 | +29 | +1.1% | 143 |
| 2025/02/13 | 2,551 | 2,582 | 2,551 | 2,575 | +29 | +1.1% | 14 |
| 2025/02/12 | 2,552 | 2,552 | 2,536 | 2,546 | -5 | -0.2% | 425 |
| 2025/02/10 | 2,568 | 2,568 | 2,540 | 2,551 | -7 | -0.3% | 904 |
| 2025/02/07 | 2,558 | 2,570 | 2,558 | 2,558 | ±0 | ±0% | 119 |
| 2025/02/06 | 2,545 | 2,558 | 2,545 | 2,558 | +27 | +1.1% | 63 |
| 2025/02/05 | 2,550 | 2,550 | 2,517 | 2,531 | +11 | +0.4% | 7,515 |
| 2025/02/04 | 2,536 | 2,536 | 2,520 | 2,520 | +4 | +0.2% | 5 |
| 2025/02/03 | 2,511 | 2,528 | 2,500 | 2,516 | -4 | -0.2% | 285 |
| 2025/01/31 | 2,569 | 2,569 | 2,520 | 2,520 | -64 | -2.5% | 220 |
| 2025/01/30 | 2,578 | 2,593 | 2,565 | 2,584 | +12 | +0.5% | 592 |
| 2025/01/29 | 2,528 | 2,572 | 2,528 | 2,572 | +52 | +2.1% | 242 |
| 2025/01/28 | 2,500 | 2,520 | 2,464 | 2,520 | +49 | +2% | 50 |
| 2025/01/27 | 2,491 | 2,491 | 2,457 | 2,471 | +30 | +1.2% | 152 |
| 2025/01/24 | 2,458 | 2,458 | 2,422 | 2,441 | +25 | +1% | 47 |
| 2025/01/23 | 2,417 | 2,417 | 2,416 | 2,416 | +7 | +0.3% | 2 |
| 2025/01/22 | 2,388 | 2,409 | 2,388 | 2,409 | - | - | 166 |
| 2025/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/20 | 2,372 | 2,383 | 2,372 | 2,373 | +38 | +1.6% | 971 |
1～
50
件表示中 / 860件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
