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 |
|---|---|---|---|---|---|---|---|
| 2022/03/11 | 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 |
| 2022/01/27 | 1,799 | 1,799 | 1,723 | 1,734 | -81 | -4.5% | 1,146 |
| 2022/01/26 | 1,800 | 1,818 | 1,800 | 1,815 | ±0 | ±0% | 210 |
| 2022/01/25 | 1,860 | 1,860 | 1,805 | 1,815 | -63 | -3.4% | 17,623 |
| 2022/01/24 | 1,869 | 1,878 | 1,852 | 1,878 | -15 | -0.8% | 144 |
| 2022/01/21 | 1,858 | 1,893 | 1,848 | 1,893 | +5 | +0.3% | 317 |
| 2022/01/20 | 1,845 | 1,890 | 1,845 | 1,888 | +50 | +2.7% | 5,910 |
| 2022/01/19 | 1,860 | 1,876 | 1,837 | 1,838 | -67 | -3.5% | 810 |
| 2022/01/18 | 1,900 | 1,926 | 1,900 | 1,905 | +13 | +0.7% | 26 |
| 2022/01/17 | 1,888 | 1,904 | 1,888 | 1,892 | +7 | +0.4% | 518 |
| 2022/01/14 | 1,884 | 1,909 | 1,869 | 1,885 | -39 | -2% | 7,373 |
| 2022/01/13 | 1,942 | 1,942 | 1,923 | 1,924 | -28 | -1.4% | 267 |
| 2022/01/12 | 1,944 | 1,957 | 1,944 | 1,952 | +29 | +1.5% | 1,069 |
| 2022/01/11 | 1,904 | 1,923 | 1,898 | 1,923 | +14 | +0.7% | 11,968 |
| 2022/01/07 | 1,923 | 1,939 | 1,900 | 1,909 | -17 | -0.9% | 667 |
| 2022/01/06 | 1,954 | 1,973 | 1,925 | 1,926 | -78 | -3.9% | 2,403 |
| 2022/01/05 | 2,025 | 2,025 | 2,004 | 2,004 | -19 | -0.9% | 2,837 |
| 2022/01/04 | 2,021 | 2,023 | 1,997 | 2,023 | +20 | +1% | 1,072 |
| 2021/12/30 | 2,010 | 2,010 | 2,000 | 2,003 | -7 | -0.3% | 262 |
| 2021/12/29 | 2,019 | 2,025 | 2,010 | 2,010 | -12 | -0.6% | 16,008 |
| 2021/12/28 | 2,013 | 2,022 | 2,010 | 2,022 | +31 | +1.6% | 3,801 |
| 2021/12/27 | 2,001 | 2,001 | 1,987 | 1,991 | -5 | -0.3% | 10,821 |
751～
800
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
