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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
701～
750
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
