2,424
-53 (-2.14%)
株価：2025/04/04 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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 1,712 | 1,714 | 1,712 | 1,714 | +3 | +0.2% | 84 |
| 2023/01/04 | 1,729 | 1,729 | 1,708 | 1,711 | -11 | -0.6% | 43 |
| 2022/12/30 | 1,730 | 1,739 | 1,722 | 1,722 | -9 | -0.5% | 23 |
| 2022/12/29 | 1,719 | 1,731 | 1,710 | 1,731 | +5 | +0.3% | 68 |
| 2022/12/28 | 1,731 | 1,731 | 1,717 | 1,726 | -2 | -0.1% | 140 |
| 2022/12/27 | 1,726 | 1,733 | 1,726 | 1,728 | +18 | +1.1% | 363 |
| 2022/12/26 | 1,706 | 1,714 | 1,706 | 1,710 | +5 | +0.3% | 107 |
| 2022/12/23 | 1,708 | 1,708 | 1,700 | 1,705 | -12 | -0.7% | 90 |
| 2022/12/22 | 1,708 | 1,717 | 1,700 | 1,717 | +17 | +1% | 72 |
| 2022/12/21 | 1,703 | 1,708 | 1,685 | 1,700 | -5 | -0.3% | 275 |
| 2022/12/20 | 1,745 | 1,745 | 1,692 | 1,705 | -45 | -2.6% | 1,968 |
| 2022/12/19 | 1,752 | 1,757 | 1,750 | 1,750 | -16 | -0.9% | 144 |
| 2022/12/16 | 1,774 | 1,774 | 1,766 | 1,766 | -24 | -1.3% | 110 |
| 2022/12/15 | 1,793 | 1,794 | 1,790 | 1,790 | -9 | -0.5% | 165 |
| 2022/12/14 | 1,800 | 1,800 | 1,794 | 1,799 | +6 | +0.3% | 104 |
| 2022/12/13 | 1,800 | 1,800 | 1,793 | 1,793 | +3 | +0.2% | 8 |
| 2022/12/12 | 1,779 | 1,795 | 1,779 | 1,790 | ±0 | ±0% | 99 |
| 2022/12/09 | 1,764 | 1,790 | 1,764 | 1,790 | +16 | +0.9% | 29 |
| 2022/12/08 | 1,774 | 1,774 | 1,764 | 1,774 | -13 | -0.7% | 52 |
| 2022/12/07 | 1,779 | 1,787 | 1,777 | 1,787 | ±0 | ±0% | 33 |
| 2022/12/06 | 1,778 | 1,791 | 1,778 | 1,787 | -5 | -0.3% | 29 |
| 2022/12/05 | 1,806 | 1,806 | 1,790 | 1,792 | -12 | -0.7% | 121 |
| 2022/12/02 | 1,806 | 1,806 | 1,801 | 1,804 | -19 | -1% | 18 |
| 2022/12/01 | 1,834 | 1,834 | 1,823 | 1,823 | +4 | +0.2% | 69 |
| 2022/11/30 | 1,830 | 1,830 | 1,818 | 1,819 | -21 | -1.1% | 404 |
| 2022/11/29 | 1,832 | 1,840 | 1,828 | 1,840 | +5 | +0.3% | 28 |
| 2022/11/28 | 1,847 | 1,847 | 1,834 | 1,835 | -18 | -1% | 228 |
| 2022/11/25 | 1,859 | 1,859 | 1,853 | 1,853 | -2 | -0.1% | 8 |
| 2022/11/24 | 1,833 | 1,855 | 1,833 | 1,855 | +34 | +1.9% | 525 |
| 2022/11/22 | 1,819 | 1,821 | 1,819 | 1,821 | +7 | +0.4% | 199 |
| 2022/11/21 | 1,823 | 1,823 | 1,814 | 1,814 | -9 | -0.5% | 34 |
| 2022/11/18 | 1,847 | 1,847 | 1,823 | 1,823 | -22 | -1.2% | 345 |
| 2022/11/17 | 1,829 | 1,853 | 1,829 | 1,845 | +16 | +0.9% | 575 |
| 2022/11/16 | 1,820 | 1,830 | 1,815 | 1,829 | +3 | +0.2% | 124 |
| 2022/11/15 | 1,811 | 1,826 | 1,806 | 1,826 | -24 | -1.3% | 1,070 |
| 2022/11/14 | 1,841 | 1,850 | 1,836 | 1,850 | +9 | +0.5% | 439 |
| 2022/11/11 | 1,824 | 1,841 | 1,824 | 1,841 | +48 | +2.7% | 320 |
| 2022/11/10 | 1,788 | 1,793 | 1,780 | 1,793 | -18 | -1% | 369 |
| 2022/11/09 | 1,832 | 1,832 | 1,808 | 1,811 | -15 | -0.8% | 123 |
| 2022/11/08 | 1,817 | 1,826 | 1,817 | 1,826 | +26 | +1.4% | 26 |
| 2022/11/07 | 1,804 | 1,804 | 1,800 | 1,800 | +12 | +0.7% | 32 |
| 2022/11/04 | 1,786 | 1,800 | 1,786 | 1,788 | -32 | -1.8% | 251 |
| 2022/11/02 | 1,833 | 1,835 | 1,820 | 1,820 | -1 | -0.1% | 148 |
| 2022/11/01 | 1,825 | 1,825 | 1,821 | 1,821 | +15 | +0.8% | 6 |
| 2022/10/31 | 1,819 | 1,819 | 1,805 | 1,806 | +3 | +0.2% | 314 |
| 2022/10/28 | 1,790 | 1,815 | 1,790 | 1,803 | -4 | -0.2% | 2,035 |
| 2022/10/27 | 1,806 | 1,807 | 1,801 | 1,807 | -9 | -0.5% | 12 |
| 2022/10/26 | 1,819 | 1,822 | 1,814 | 1,816 | +8 | +0.4% | 79 |
| 2022/10/25 | 1,798 | 1,808 | 1,793 | 1,808 | +13 | +0.7% | 36 |
| 2022/10/24 | 1,806 | 1,810 | 1,792 | 1,795 | +8 | +0.4% | 589 |
551～
600
件表示中 / 862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
