2,434
-3 (-0.12%)
株価：2024/12/04 15:03
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 |
|---|---|---|---|---|---|---|---|
| 2024/12/04 | 2,439 | 2,439 | 2,420 | 2,434 | -3 | -0.1% | 616 |
| 2024/12/03 | 2,395 | 2,437 | 2,395 | 2,437 | +42 | +1.8% | 223 |
| 2024/12/02 | 2,387 | 2,395 | 2,375 | 2,395 | +1 | ±0% | 58 |
| 2024/11/29 | 2,368 | 2,394 | 2,368 | 2,394 | +24 | +1% | 16 |
| 2024/11/28 | 2,341 | 2,370 | 2,340 | 2,370 | +42 | +1.8% | 18 |
| 2024/11/27 | 2,347 | 2,349 | 2,328 | 2,328 | -37 | -1.6% | 7,116 |
| 2024/11/26 | 2,373 | 2,373 | 2,358 | 2,365 | -9 | -0.4% | 3,588 |
| 2024/11/25 | 2,348 | 2,374 | 2,348 | 2,374 | +46 | +2% | 46 |
| 2024/11/22 | 2,333 | 2,333 | 2,328 | 2,328 | -4 | -0.2% | 9 |
| 2024/11/21 | 2,341 | 2,341 | 2,332 | 2,332 | -24 | -1% | 31 |
| 2024/11/20 | 2,321 | 2,356 | 2,321 | 2,356 | +50 | +2.2% | 193 |
| 2024/11/19 | 2,287 | 2,306 | 2,287 | 2,306 | +22 | +1% | 186 |
| 2024/11/18 | 2,295 | 2,304 | 2,281 | 2,284 | -19 | -0.8% | 281 |
| 2024/11/15 | 2,355 | 2,355 | 2,296 | 2,303 | -69 | -2.9% | 115 |
| 2024/11/14 | 2,371 | 2,373 | 2,365 | 2,372 | ±0 | ±0% | 67 |
| 2024/11/13 | 2,350 | 2,391 | 2,350 | 2,372 | +4 | +0.2% | 1,635 |
| 2024/11/12 | 2,394 | 2,394 | 2,368 | 2,368 | -14 | -0.6% | 47 |
| 2024/11/11 | 2,387 | 2,390 | 2,376 | 2,382 | +14 | +0.6% | 1,858 |
| 2024/11/08 | 2,380 | 2,380 | 2,368 | 2,368 | -12 | -0.5% | 11 |
| 2024/11/07 | 2,374 | 2,380 | 2,374 | 2,380 | +30 | +1.3% | 52 |
| 2024/11/06 | 2,351 | 2,360 | 2,342 | 2,350 | +22 | +0.9% | 212 |
| 2024/11/05 | 2,343 | 2,343 | 2,328 | 2,328 | +35 | +1.5% | 107 |
| 2024/11/01 | 2,293 | 2,293 | 2,293 | 2,293 | -18 | -0.8% | 223 |
| 2024/10/31 | 2,311 | 2,311 | 2,311 | 2,311 | -5 | -0.2% | 1 |
| 2024/10/30 | 2,340 | 2,350 | 2,307 | 2,316 | +26 | +1.1% | 111 |
| 2024/10/29 | 2,270 | 2,290 | 2,269 | 2,290 | +20 | +0.9% | 71 |
| 2024/10/28 | 2,232 | 2,270 | 2,232 | 2,270 | +48 | +2.2% | 9,066 |
| 2024/10/25 | 2,278 | 2,278 | 2,218 | 2,222 | -33 | -1.5% | 14 |
| 2024/10/24 | 2,242 | 2,256 | 2,242 | 2,255 | +7 | +0.3% | 7 |
| 2024/10/23 | 2,275 | 2,277 | 2,248 | 2,248 | -40 | -1.7% | 19 |
| 2024/10/22 | 2,316 | 2,316 | 2,274 | 2,288 | -26 | -1.1% | 73 |
| 2024/10/21 | 2,301 | 2,314 | 2,301 | 2,314 | +14 | +0.6% | 226 |
| 2024/10/18 | 2,311 | 2,311 | 2,300 | 2,300 | -10 | -0.4% | 3 |
| 2024/10/17 | 2,310 | 2,310 | 2,310 | 2,310 | -5 | -0.2% | 16 |
| 2024/10/16 | 2,339 | 2,339 | 2,314 | 2,315 | -24 | -1% | 106 |
| 2024/10/15 | 2,334 | 2,339 | 2,334 | 2,339 | +25 | +1.1% | 42 |
| 2024/10/11 | 2,300 | 2,325 | 2,300 | 2,314 | -8 | -0.3% | 62 |
| 2024/10/10 | 2,349 | 2,349 | 2,322 | 2,322 | -7 | -0.3% | 255 |
| 2024/10/09 | 2,333 | 2,334 | 2,323 | 2,329 | +21 | +0.9% | 10 |
| 2024/10/08 | 2,316 | 2,316 | 2,301 | 2,308 | -30 | -1.3% | 439 |
| 2024/10/07 | 2,267 | 2,338 | 2,267 | 2,338 | +72 | +3.2% | 7,667 |
| 2024/10/04 | 2,265 | 2,266 | 2,265 | 2,266 | +2 | +0.1% | 2 |
| 2024/10/03 | 2,274 | 2,274 | 2,261 | 2,264 | +29 | +1.3% | 120 |
| 2024/10/02 | 2,243 | 2,246 | 2,235 | 2,235 | -41 | -1.8% | 14 |
| 2024/10/01 | 2,260 | 2,279 | 2,260 | 2,276 | +11 | +0.5% | 26 |
| 2024/09/30 | 2,289 | 2,289 | 2,255 | 2,265 | -74 | -3.2% | 266 |
| 2024/09/27 | 2,301 | 2,339 | 2,301 | 2,339 | +23 | +1% | 604 |
| 2024/09/26 | 2,315 | 2,316 | 2,308 | 2,316 | +39 | +1.7% | 40 |
| 2024/09/25 | 2,287 | 2,287 | 2,277 | 2,277 | -28 | -1.2% | 1,531 |
| 2024/09/24 | 2,327 | 2,327 | 2,287 | 2,305 | -5 | -0.2% | 974 |
1～
50
件表示中 / 783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
