2,434
-3 (-0.12%)
株価：2024/12/04 15:03
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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 2,303 | 2,310 | 2,303 | 2,310 | +12 | +0.5% | 446 |
| 2024/09/19 | 2,248 | 2,298 | 2,248 | 2,298 | +81 | +3.7% | 22 |
| 2024/09/18 | 2,230 | 2,230 | 2,217 | 2,217 | +20 | +0.9% | 52 |
| 2024/09/17 | 2,231 | 2,231 | 2,197 | 2,197 | -33 | -1.5% | 25 |
| 2024/09/13 | 2,233 | 2,236 | 2,226 | 2,230 | -5 | -0.2% | 9 |
| 2024/09/12 | 2,235 | 2,235 | 2,235 | 2,235 | +30 | +1.4% | 1 |
| 2024/09/11 | 2,248 | 2,248 | 2,205 | 2,205 | -53 | -2.3% | 4 |
| 2024/09/10 | 2,253 | 2,258 | 2,236 | 2,258 | +55 | +2.5% | 250 |
| 2024/09/09 | 2,203 | 2,211 | 2,150 | 2,203 | -50 | -2.2% | 175 |
| 2024/09/06 | 2,250 | 2,253 | 2,250 | 2,253 | +1 | ±0% | 8 |
| 2024/09/05 | 2,233 | 2,252 | 2,233 | 2,252 | +10 | +0.4% | 57 |
| 2024/09/04 | 2,259 | 2,261 | 2,194 | 2,242 | -67 | -2.9% | 316 |
| 2024/09/03 | 2,279 | 2,309 | 2,279 | 2,309 | +28 | +1.2% | 40 |
| 2024/09/02 | 2,293 | 2,304 | 2,275 | 2,281 | +1 | ±0% | 127 |
| 2024/08/30 | 2,265 | 2,280 | 2,261 | 2,280 | +16 | +0.7% | 225 |
| 2024/08/29 | 2,267 | 2,267 | 2,255 | 2,264 | -16 | -0.7% | 909 |
| 2024/08/28 | 2,257 | 2,280 | 2,257 | 2,280 | +30 | +1.3% | 745 |
| 2024/08/27 | 2,226 | 2,250 | 2,226 | 2,250 | +26 | +1.2% | 135 |
| 2024/08/26 | 2,211 | 2,228 | 2,196 | 2,224 | -6 | -0.3% | 189 |
| 2024/08/23 | 2,224 | 2,230 | 2,224 | 2,230 | +16 | +0.7% | 945 |
| 2024/08/22 | 2,218 | 2,231 | 2,209 | 2,214 | +5 | +0.2% | 921 |
| 2024/08/21 | 2,172 | 2,209 | 2,172 | 2,209 | +24 | +1.1% | 25 |
| 2024/08/20 | 2,157 | 2,185 | 2,157 | 2,185 | +20 | +0.9% | 62 |
| 2024/08/19 | 2,161 | 2,165 | 2,160 | 2,165 | +4 | +0.2% | 60 |
| 2024/08/16 | 2,135 | 2,164 | 2,135 | 2,161 | +32 | +1.5% | 52 |
| 2024/08/15 | 2,137 | 2,137 | 2,129 | 2,129 | +26 | +1.2% | 2 |
| 2024/08/14 | 2,095 | 2,104 | 2,095 | 2,103 | +20 | +1% | 303 |
| 2024/08/13 | 2,060 | 2,083 | 2,060 | 2,083 | +46 | +2.3% | 47 |
| 2024/08/09 | 2,046 | 2,058 | 2,034 | 2,037 | +2 | +0.1% | 22 |
| 2024/08/08 | 1,984 | 2,035 | 1,984 | 2,035 | +1 | ±0% | 22 |
| 2024/08/07 | 1,950 | 2,073 | 1,944 | 2,034 | +74 | +3.8% | 8,123 |
| 2024/08/06 | 1,804 | 1,969 | 1,804 | 1,960 | +116 | +6.3% | 7,470 |
| 2024/08/05 | 1,892 | 1,950 | 1,844 | 1,844 | -161 | -8% | 118 |
| 2024/08/02 | 2,005 | 2,089 | 2,005 | 2,005 | -100 | -4.8% | 89 |
| 2024/08/01 | 2,157 | 2,157 | 2,105 | 2,105 | -26 | -1.2% | 255 |
| 2024/07/31 | 2,131 | 2,131 | 2,131 | 2,131 | -32 | -1.5% | 1 |
| 2024/07/30 | 2,157 | 2,163 | 2,147 | 2,163 | +5 | +0.2% | 13 |
| 2024/07/29 | 2,120 | 2,158 | 2,120 | 2,158 | +63 | +3% | 23 |
| 2024/07/26 | 2,096 | 2,096 | 2,095 | 2,095 | -9 | -0.4% | 47 |
| 2024/07/25 | 2,138 | 2,138 | 2,101 | 2,104 | -84 | -3.8% | 775 |
| 2024/07/24 | 2,188 | 2,188 | 2,188 | 2,188 | -12 | -0.5% | 2 |
| 2024/07/23 | 2,200 | 2,200 | 2,200 | 2,200 | +24 | +1.1% | 23 |
| 2024/07/22 | 2,199 | 2,199 | 2,176 | 2,176 | -6 | -0.3% | 50 |
| 2024/07/19 | 2,180 | 2,182 | 2,176 | 2,182 | -16 | -0.7% | 13 |
| 2024/07/18 | 2,224 | 2,224 | 2,198 | 2,198 | -15 | -0.7% | 22 |
| 2024/07/17 | 2,217 | 2,220 | 2,212 | 2,213 | +16 | +0.7% | 515 |
| 2024/07/16 | 2,225 | 2,225 | 2,197 | 2,197 | -13 | -0.6% | 137 |
| 2024/07/12 | 2,181 | 2,210 | 2,181 | 2,210 | +6 | +0.3% | 15,522 |
| 2024/07/11 | 2,206 | 2,208 | 2,196 | 2,204 | +24 | +1.1% | 1,753 |
| 2024/07/10 | 2,170 | 2,180 | 2,168 | 2,180 | +24 | +1.1% | 1,493 |
51～
100
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
