2,436
+2 (+0.08%)
株価：2024/12/05 11:14
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 |
|---|---|---|---|---|---|---|---|
| 2022/04/12 | 1,887 | 1,907 | 1,887 | 1,888 | -18 | -0.9% | 171 |
| 2022/04/11 | 1,920 | 1,927 | 1,906 | 1,906 | -28 | -1.4% | 71 |
| 2022/04/08 | 1,947 | 1,947 | 1,915 | 1,934 | -8 | -0.4% | 5,716 |
| 2022/04/07 | 1,951 | 1,951 | 1,924 | 1,942 | -48 | -2.4% | 1,232 |
| 2022/04/06 | 1,984 | 1,990 | 1,969 | 1,990 | -13 | -0.6% | 83 |
| 2022/04/05 | 2,007 | 2,007 | 1,999 | 2,003 | +20 | +1% | 127 |
| 2022/04/04 | 1,969 | 1,983 | 1,969 | 1,983 | +21 | +1.1% | 235 |
| 2022/04/01 | 1,954 | 1,962 | 1,954 | 1,962 | -16 | -0.8% | 4,898 |
| 2022/03/31 | 1,992 | 1,992 | 1,978 | 1,978 | -15 | -0.8% | 131 |
| 2022/03/30 | 2,013 | 2,013 | 1,984 | 1,993 | ±0 | ±0% | 193 |
| 2022/03/29 | 2,003 | 2,003 | 1,987 | 1,993 | -2 | -0.1% | 772 |
| 2022/03/28 | 1,996 | 1,997 | 1,993 | 1,995 | -5 | -0.3% | 191 |
| 2022/03/25 | 2,027 | 2,027 | 1,991 | 2,000 | -11 | -0.5% | 179 |
| 2022/03/24 | 1,967 | 2,011 | 1,967 | 2,011 | +15 | +0.8% | 222 |
| 2022/03/23 | 1,980 | 2,000 | 1,979 | 1,996 | +38 | +1.9% | 1,790 |
| 2022/03/22 | 1,964 | 1,966 | 1,949 | 1,958 | -1 | -0.1% | 683 |
| 2022/03/18 | 1,951 | 1,959 | 1,944 | 1,959 | +12 | +0.6% | 1,450 |
| 2022/03/17 | 1,940 | 1,950 | 1,925 | 1,947 | +36 | +1.9% | 235 |
| 2022/03/16 | 1,883 | 1,911 | 1,883 | 1,911 | +49 | +2.6% | 226 |
| 2022/03/15 | 1,834 | 1,862 | 1,834 | 1,862 | +28 | +1.5% | 42 |
| 2022/03/14 | 1,807 | 1,849 | 1,807 | 1,834 | +31 | +1.7% | 5,522 |
| 2022/03/11 | 1,813 | 1,820 | 1,797 | 1,803 | -26 | -1.4% | 18 |
| 2022/03/10 | 1,804 | 1,832 | 1,804 | 1,829 | +82 | +4.7% | 8,989 |
| 2022/03/09 | 1,755 | 1,765 | 1,747 | 1,747 | -8 | -0.5% | 88 |
| 2022/03/08 | 1,748 | 1,787 | 1,748 | 1,755 | -15 | -0.8% | 257 |
| 2022/03/07 | 1,790 | 1,792 | 1,760 | 1,770 | -56 | -3.1% | 698 |
| 2022/03/04 | 1,848 | 1,848 | 1,815 | 1,826 | -41 | -2.2% | 1,714 |
| 2022/03/03 | 1,885 | 1,885 | 1,867 | 1,867 | -1 | -0.1% | 168 |
| 2022/03/02 | 1,861 | 1,868 | 1,857 | 1,868 | -30 | -1.6% | 302 |
| 2022/03/01 | 1,895 | 1,899 | 1,893 | 1,898 | +21 | +1.1% | 32 |
| 2022/02/28 | 1,874 | 1,877 | 1,852 | 1,877 | +9 | +0.5% | 81 |
| 2022/02/25 | 1,859 | 1,869 | 1,854 | 1,868 | +43 | +2.4% | 619 |
| 2022/02/24 | 1,835 | 1,838 | 1,821 | 1,825 | -28 | -1.5% | 134 |
| 2022/02/22 | 1,847 | 1,859 | 1,837 | 1,853 | -31 | -1.6% | 191 |
| 2022/02/21 | 1,868 | 1,889 | 1,863 | 1,884 | -23 | -1.2% | 1,164 |
| 2022/02/18 | 1,899 | 1,918 | 1,899 | 1,907 | -23 | -1.2% | 361 |
| 2022/02/17 | 1,943 | 1,943 | 1,930 | 1,930 | -17 | -0.9% | 122 |
| 2022/02/16 | 1,955 | 1,955 | 1,941 | 1,947 | +29 | +1.5% | 539 |
| 2022/02/15 | 1,924 | 1,924 | 1,910 | 1,918 | -17 | -0.9% | 562 |
| 2022/02/14 | 1,910 | 1,935 | 1,910 | 1,935 | -20 | -1% | 348 |
| 2022/02/10 | 1,940 | 1,955 | 1,937 | 1,955 | +27 | +1.4% | 1,098 |
| 2022/02/09 | 1,924 | 1,934 | 1,914 | 1,928 | +12 | +0.6% | 476 |
| 2022/02/08 | 1,895 | 1,917 | 1,895 | 1,916 | +28 | +1.5% | 15,308 |
| 2022/02/07 | 1,890 | 1,893 | 1,888 | 1,888 | -2 | -0.1% | 777 |
| 2022/02/04 | 1,856 | 1,890 | 1,856 | 1,890 | +32 | +1.7% | 181 |
| 2022/02/03 | 1,852 | 1,867 | 1,849 | 1,858 | -32 | -1.7% | 2,006 |
| 2022/02/02 | 1,850 | 1,890 | 1,850 | 1,890 | +65 | +3.6% | 311 |
| 2022/02/01 | 1,847 | 1,847 | 1,822 | 1,825 | +14 | +0.8% | 69 |
| 2022/01/31 | 1,780 | 1,813 | 1,780 | 1,811 | +57 | +3.2% | 266 |
| 2022/01/28 | 1,756 | 1,756 | 1,754 | 1,754 | +20 | +1.2% | 40 |
651～
700
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
