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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/07/09 | 2,142 | 2,156 | 2,142 | 2,156 | +22 | +1% | 526 |
| 2024/07/08 | 2,149 | 2,149 | 2,134 | 2,134 | -18 | -0.8% | 1,121 |
| 2024/07/05 | 2,151 | 2,152 | 2,147 | 2,152 | -6 | -0.3% | 566 |
| 2024/07/04 | 2,142 | 2,158 | 2,142 | 2,158 | +17 | +0.8% | 5,179 |
| 2024/07/03 | 2,142 | 2,142 | 2,135 | 2,141 | +12 | +0.6% | 732 |
| 2024/07/02 | 2,126 | 2,129 | 2,113 | 2,129 | +8 | +0.4% | 937 |
| 2024/07/01 | 2,129 | 2,132 | 2,121 | 2,121 | +6 | +0.3% | 45 |
| 2024/06/28 | 2,130 | 2,130 | 2,115 | 2,115 | -3 | -0.1% | 276 |
| 2024/06/27 | 2,110 | 2,118 | 2,098 | 2,118 | +11 | +0.5% | 562 |
| 2024/06/26 | 2,100 | 2,111 | 2,096 | 2,107 | +16 | +0.8% | 219 |
| 2024/06/25 | 2,071 | 2,092 | 2,071 | 2,091 | +30 | +1.5% | 5,352 |
| 2024/06/24 | 2,099 | 2,099 | 2,050 | 2,061 | -6 | -0.3% | 24 |
| 2024/06/21 | 2,086 | 2,089 | 2,067 | 2,067 | +9 | +0.4% | 9 |
| 2024/06/20 | 2,065 | 2,065 | 2,049 | 2,058 | +5 | +0.2% | 13 |
| 2024/06/19 | 2,037 | 2,053 | 2,037 | 2,053 | +17 | +0.8% | 129 |
| 2024/06/18 | 2,029 | 2,036 | 2,029 | 2,036 | +24 | +1.2% | 319 |
| 2024/06/17 | 2,032 | 2,032 | 2,007 | 2,012 | -36 | -1.8% | 42 |
| 2024/06/14 | 2,035 | 2,048 | 2,035 | 2,048 | +5 | +0.2% | 14 |
| 2024/06/13 | 2,049 | 2,049 | 2,043 | 2,043 | +9 | +0.4% | 7 |
| 2024/06/12 | 2,061 | 2,061 | 2,034 | 2,034 | -39 | -1.9% | 222 |
| 2024/06/11 | 2,094 | 2,094 | 2,073 | 2,073 | +1 | ±0% | 32 |
151～
200
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
