2,825
-10 (-0.35%)
株価：2025/08/22 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 2,811 | 2,832 | 2,797 | 2,825 | -10 | -0.4% | 215 |
| 2025/08/21 | 2,804 | 2,835 | 2,787 | 2,835 | +21 | +0.7% | 571 |
| 2025/08/20 | 2,809 | 2,823 | 2,804 | 2,814 | -3 | -0.1% | 296 |
| 2025/08/19 | 2,835 | 2,835 | 2,811 | 2,817 | -21 | -0.7% | 1,401 |
| 2025/08/18 | 2,832 | 2,843 | 2,810 | 2,838 | +46 | +1.6% | 690 |
| 2025/08/15 | 2,780 | 2,792 | 2,769 | 2,792 | +6 | +0.2% | 965 |
| 2025/08/14 | 2,775 | 2,791 | 2,767 | 2,786 | +11 | +0.4% | 1,749 |
| 2025/08/13 | 2,754 | 2,784 | 2,749 | 2,775 | +51 | +1.9% | 2,244 |
| 2025/08/12 | 2,689 | 2,738 | 2,689 | 2,724 | +72 | +2.7% | 856 |
| 2025/08/08 | 2,668 | 2,671 | 2,651 | 2,652 | +3 | +0.1% | 10,227 |
| 2025/08/07 | 2,658 | 2,658 | 2,610 | 2,649 | +41 | +1.6% | 11,122 |
| 2025/08/06 | 2,610 | 2,610 | 2,591 | 2,608 | +23 | +0.9% | 883 |
| 2025/08/05 | 2,609 | 2,609 | 2,585 | 2,585 | -6 | -0.2% | 11,429 |
| 2025/08/04 | 2,572 | 2,591 | 2,568 | 2,591 | -18 | -0.7% | 680 |
| 2025/08/01 | 2,622 | 2,622 | 2,588 | 2,609 | +37 | +1.4% | 1,674 |
| 2025/07/31 | 2,571 | 2,572 | 2,571 | 2,572 | +22 | +0.9% | 70 |
| 2025/07/30 | 2,604 | 2,635 | 2,535 | 2,550 | -51 | -2% | 3,173 |
| 2025/07/29 | 2,581 | 2,601 | 2,581 | 2,601 | -23 | -0.9% | 38 |
| 2025/07/28 | 2,646 | 2,646 | 2,624 | 2,624 | -21 | -0.8% | 64 |
| 2025/07/25 | 2,676 | 2,676 | 2,643 | 2,645 | -23 | -0.9% | 749 |
| 2025/07/24 | 2,680 | 2,682 | 2,668 | 2,668 | +11 | +0.4% | 147 |
| 2025/07/23 | 2,630 | 2,666 | 2,622 | 2,657 | +59 | +2.3% | 419 |
| 2025/07/22 | 2,608 | 2,608 | 2,598 | 2,598 | -9 | -0.3% | 26 |
| 2025/07/18 | 2,627 | 2,627 | 2,607 | 2,607 | -13 | -0.5% | 22 |
| 2025/07/17 | 2,604 | 2,621 | 2,604 | 2,620 | +33 | +1.3% | 15 |
| 2025/07/16 | 2,580 | 2,587 | 2,577 | 2,587 | +5 | +0.2% | 108 |
| 2025/07/15 | 2,596 | 2,596 | 2,582 | 2,582 | -9 | -0.3% | 117 |
| 2025/07/14 | 2,613 | 2,613 | 2,591 | 2,591 | -46 | -1.7% | 502 |
| 2025/07/11 | 2,671 | 2,671 | 2,632 | 2,637 | +15 | +0.6% | 282 |
| 2025/07/10 | 2,650 | 2,650 | 2,613 | 2,622 | -6 | -0.2% | 1,620 |
| 2025/07/09 | 2,620 | 2,628 | 2,609 | 2,628 | +23 | +0.9% | 43 |
| 2025/07/08 | 2,610 | 2,611 | 2,600 | 2,605 | +3 | +0.1% | 3,166 |
| 2025/07/07 | 2,603 | 2,613 | 2,602 | 2,602 | -13 | -0.5% | 769 |
| 2025/07/04 | 2,630 | 2,630 | 2,612 | 2,615 | -8 | -0.3% | 138 |
| 2025/07/03 | 2,686 | 2,686 | 2,614 | 2,623 | -42 | -1.6% | 6,432 |
| 2025/07/02 | 2,695 | 2,695 | 2,646 | 2,665 | -63 | -2.3% | 796 |
| 2025/07/01 | 2,700 | 2,772 | 2,664 | 2,728 | +42 | +1.6% | 876 |
| 2025/06/30 | 2,698 | 2,709 | 2,686 | 2,686 | +3 | +0.1% | 154 |
| 2025/06/27 | 2,661 | 2,683 | 2,661 | 2,683 | +32 | +1.2% | 277 |
| 2025/06/26 | 2,626 | 2,651 | 2,626 | 2,651 | +20 | +0.8% | 66 |
| 2025/06/25 | 2,640 | 2,640 | 2,617 | 2,631 | -1 | ±0% | 613 |
| 2025/06/24 | 2,640 | 2,642 | 2,592 | 2,632 | +29 | +1.1% | 23 |
| 2025/06/23 | 2,599 | 2,606 | 2,587 | 2,603 | -23 | -0.9% | 1,508 |
| 2025/06/20 | 2,650 | 2,664 | 2,622 | 2,626 | -18 | -0.7% | 332 |
| 2025/06/19 | 2,659 | 2,659 | 2,641 | 2,644 | -7 | -0.3% | 318 |
| 2025/06/18 | 2,619 | 2,651 | 2,619 | 2,651 | +24 | +0.9% | 52 |
| 2025/06/17 | 2,656 | 2,656 | 2,610 | 2,627 | +21 | +0.8% | 11 |
| 2025/06/16 | 2,629 | 2,629 | 2,583 | 2,606 | +15 | +0.6% | 540 |
| 2025/06/13 | 2,650 | 2,650 | 2,580 | 2,591 | -39 | -1.5% | 662 |
| 2025/06/12 | 2,640 | 2,640 | 2,624 | 2,630 | -4 | -0.2% | 45 |
1～
50
件表示中 / 957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
