2,435
+1 (+0.04%)
株価：2024/12/05 11:07
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 |
|---|---|---|---|---|---|---|---|
| 2022/06/27 | 1,748 | 1,748 | 1,736 | 1,738 | +18 | +1% | 160 |
| 2022/06/24 | 1,706 | 1,720 | 1,705 | 1,720 | +23 | +1.4% | 16 |
| 2022/06/23 | 1,700 | 1,711 | 1,695 | 1,697 | -5 | -0.3% | 220 |
| 2022/06/22 | 1,724 | 1,724 | 1,700 | 1,702 | -12 | -0.7% | 61 |
| 2022/06/21 | 1,696 | 1,720 | 1,696 | 1,714 | +44 | +2.6% | 4,325 |
| 2022/06/20 | 1,698 | 1,698 | 1,664 | 1,670 | -13 | -0.8% | 306 |
| 2022/06/17 | 1,674 | 1,689 | 1,665 | 1,683 | -27 | -1.6% | 1,577 |
| 2022/06/16 | 1,737 | 1,738 | 1,709 | 1,710 | +7 | +0.4% | 476 |
| 2022/06/15 | 1,722 | 1,724 | 1,702 | 1,703 | -23 | -1.3% | 813 |
| 2022/06/14 | 1,724 | 1,740 | 1,715 | 1,726 | -34 | -1.9% | 1,029 |
| 2022/06/13 | 1,785 | 1,785 | 1,757 | 1,760 | -61 | -3.3% | 366 |
| 2022/06/10 | 1,830 | 1,830 | 1,818 | 1,821 | -19 | -1% | 280 |
| 2022/06/09 | 1,851 | 1,851 | 1,838 | 1,840 | +12 | +0.7% | 751 |
| 2022/06/08 | 1,821 | 1,830 | 1,816 | 1,828 | +15 | +0.8% | 591 |
| 2022/06/07 | 1,824 | 1,825 | 1,813 | 1,813 | -4 | -0.2% | 5,656 |
| 2022/06/06 | 1,791 | 1,817 | 1,791 | 1,817 | +7 | +0.4% | 294 |
| 2022/06/03 | 1,830 | 1,830 | 1,804 | 1,810 | +7 | +0.4% | 146 |
| 2022/06/02 | 1,812 | 1,812 | 1,796 | 1,803 | -23 | -1.3% | 690 |
| 2022/06/01 | 1,816 | 1,834 | 1,816 | 1,826 | +9 | +0.5% | 394 |
| 2022/05/31 | 1,817 | 1,827 | 1,814 | 1,817 | -5 | -0.3% | 294 |
| 2022/05/30 | 1,802 | 1,824 | 1,802 | 1,822 | +43 | +2.4% | 2,341 |
| 2022/05/27 | 1,796 | 1,796 | 1,777 | 1,779 | +15 | +0.9% | 1,975 |
| 2022/05/26 | 1,763 | 1,780 | 1,763 | 1,764 | +8 | +0.5% | 505 |
| 2022/05/25 | 1,765 | 1,765 | 1,751 | 1,756 | -31 | -1.7% | 637 |
| 2022/05/24 | 1,822 | 1,822 | 1,787 | 1,787 | -39 | -2.1% | 179 |
| 2022/05/23 | 1,824 | 1,828 | 1,818 | 1,826 | +25 | +1.4% | 404 |
| 2022/05/20 | 1,780 | 1,801 | 1,780 | 1,801 | +26 | +1.5% | 2,061 |
| 2022/05/19 | 1,766 | 1,778 | 1,764 | 1,775 | -25 | -1.4% | 1,606 |
| 2022/05/18 | 1,819 | 1,819 | 1,800 | 1,800 | ±0 | ±0% | 1,201 |
| 2022/05/17 | 1,805 | 1,805 | 1,797 | 1,800 | +1 | +0.1% | 484 |
| 2022/05/16 | 1,820 | 1,822 | 1,799 | 1,799 | +1 | +0.1% | 666 |
| 2022/05/13 | 1,763 | 1,800 | 1,763 | 1,798 | +60 | +3.5% | 2,650 |
| 2022/05/12 | 1,762 | 1,763 | 1,738 | 1,738 | -42 | -2.4% | 1,635 |
| 2022/05/11 | 1,781 | 1,788 | 1,761 | 1,780 | ±0 | ±0% | 115 |
| 2022/05/10 | 1,777 | 1,780 | 1,758 | 1,780 | -30 | -1.7% | 17,028 |
| 2022/05/09 | 1,833 | 1,833 | 1,810 | 1,810 | -46 | -2.5% | 185 |
| 2022/05/06 | 1,859 | 1,870 | 1,842 | 1,856 | -10 | -0.5% | 19,309 |
| 2022/05/02 | 1,873 | 1,873 | 1,866 | 1,866 | -3 | -0.2% | 53 |
| 2022/04/28 | 1,858 | 1,869 | 1,844 | 1,869 | +11 | +0.6% | 164 |
| 2022/04/27 | 1,848 | 1,858 | 1,846 | 1,858 | -30 | -1.6% | 52 |
| 2022/04/26 | 1,883 | 1,898 | 1,881 | 1,888 | +14 | +0.7% | 38,960 |
| 2022/04/25 | 1,873 | 1,885 | 1,872 | 1,874 | -25 | -1.3% | 21,526 |
| 2022/04/22 | 1,906 | 1,914 | 1,895 | 1,899 | -34 | -1.8% | 47 |
| 2022/04/21 | 1,926 | 1,933 | 1,926 | 1,933 | -5 | -0.3% | 4 |
| 2022/04/20 | 1,941 | 1,941 | 1,935 | 1,938 | +15 | +0.8% | 159 |
| 2022/04/19 | 1,938 | 1,938 | 1,923 | 1,923 | +11 | +0.6% | 49 |
| 2022/04/18 | 1,921 | 1,928 | 1,912 | 1,912 | -32 | -1.6% | 1,268 |
| 2022/04/15 | 1,943 | 1,960 | 1,940 | 1,944 | -7 | -0.4% | 1,031 |
| 2022/04/14 | 1,940 | 1,961 | 1,940 | 1,951 | +16 | +0.8% | 1,262 |
| 2022/04/13 | 1,898 | 1,935 | 1,898 | 1,935 | +47 | +2.5% | 8,142 |
601～
650
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
