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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,343 | 2,343 | 2,328 | 2,328 | +35 | +1.5% | 107 |
| 2024/11/01 | 2,293 | 2,293 | 2,293 | 2,293 | -18 | -0.8% | 223 |
| 2024/10/31 | 2,311 | 2,311 | 2,311 | 2,311 | -5 | -0.2% | 1 |
| 2024/10/30 | 2,340 | 2,350 | 2,307 | 2,316 | +26 | +1.1% | 111 |
| 2024/10/29 | 2,270 | 2,290 | 2,269 | 2,290 | +20 | +0.9% | 71 |
| 2024/10/28 | 2,232 | 2,270 | 2,232 | 2,270 | +48 | +2.2% | 9,066 |
| 2024/10/25 | 2,278 | 2,278 | 2,218 | 2,222 | -33 | -1.5% | 14 |
| 2024/10/24 | 2,242 | 2,256 | 2,242 | 2,255 | +7 | +0.3% | 7 |
| 2024/10/23 | 2,275 | 2,277 | 2,248 | 2,248 | -40 | -1.7% | 19 |
| 2024/10/22 | 2,316 | 2,316 | 2,274 | 2,288 | -26 | -1.1% | 73 |
| 2024/10/21 | 2,301 | 2,314 | 2,301 | 2,314 | +14 | +0.6% | 226 |
| 2024/10/18 | 2,311 | 2,311 | 2,300 | 2,300 | -10 | -0.4% | 3 |
| 2024/10/17 | 2,310 | 2,310 | 2,310 | 2,310 | -5 | -0.2% | 16 |
| 2024/10/16 | 2,339 | 2,339 | 2,314 | 2,315 | -24 | -1% | 106 |
| 2024/10/15 | 2,334 | 2,339 | 2,334 | 2,339 | +25 | +1.1% | 42 |
| 2024/10/11 | 2,300 | 2,325 | 2,300 | 2,314 | -8 | -0.3% | 62 |
| 2024/10/10 | 2,349 | 2,349 | 2,322 | 2,322 | -7 | -0.3% | 255 |
| 2024/10/09 | 2,333 | 2,334 | 2,323 | 2,329 | +21 | +0.9% | 10 |
| 2024/10/08 | 2,316 | 2,316 | 2,301 | 2,308 | -30 | -1.3% | 439 |
| 2024/10/07 | 2,267 | 2,338 | 2,267 | 2,338 | +72 | +3.2% | 7,667 |
| 2024/10/04 | 2,265 | 2,266 | 2,265 | 2,266 | +2 | +0.1% | 2 |
| 2024/10/03 | 2,274 | 2,274 | 2,261 | 2,264 | +29 | +1.3% | 120 |
| 2024/10/02 | 2,243 | 2,246 | 2,235 | 2,235 | -41 | -1.8% | 14 |
| 2024/10/01 | 2,260 | 2,279 | 2,260 | 2,276 | +11 | +0.5% | 26 |
| 2024/09/30 | 2,289 | 2,289 | 2,255 | 2,265 | -74 | -3.2% | 266 |
| 2024/09/27 | 2,301 | 2,339 | 2,301 | 2,339 | +23 | +1% | 604 |
| 2024/09/26 | 2,315 | 2,316 | 2,308 | 2,316 | +39 | +1.7% | 40 |
| 2024/09/25 | 2,287 | 2,287 | 2,277 | 2,277 | -28 | -1.2% | 1,531 |
| 2024/09/24 | 2,327 | 2,327 | 2,287 | 2,305 | -5 | -0.2% | 974 |
| 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 |
101～
150
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
