2,425
-9 (-0.37%)
株価：2024/12/05 09:52
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 |
|---|---|---|---|---|---|---|---|
| 2024/02/13 | 2,036 | 2,047 | 2,029 | 2,047 | +51 | +2.6% | 331 |
| 2024/02/09 | 1,989 | 2,005 | 1,985 | 1,996 | -9 | -0.4% | 1,138 |
| 2024/02/08 | 2,014 | 2,014 | 1,995 | 2,005 | -6 | -0.3% | 22 |
| 2024/02/07 | 2,021 | 2,021 | 2,005 | 2,011 | -12 | -0.6% | 21 |
| 2024/02/06 | 2,055 | 2,055 | 2,016 | 2,023 | -21 | -1% | 126 |
| 2024/02/05 | 2,055 | 2,055 | 2,044 | 2,044 | -3 | -0.1% | 9 |
| 2024/02/02 | 2,038 | 2,051 | 2,038 | 2,047 | +34 | +1.7% | 36 |
| 2024/02/01 | 2,019 | 2,019 | 2,010 | 2,013 | -15 | -0.7% | 76 |
| 2024/01/31 | 2,010 | 2,028 | 2,010 | 2,028 | -4 | -0.2% | 6 |
| 2024/01/30 | 1,988 | 2,034 | 1,988 | 2,032 | +21 | +1% | 27 |
| 2024/01/29 | 1,988 | 2,016 | 1,988 | 2,011 | -9 | -0.4% | 243 |
| 2024/01/26 | 2,005 | 2,020 | 2,005 | 2,020 | +1 | ±0% | 73 |
| 2024/01/25 | 2,014 | 2,019 | 2,014 | 2,019 | +1 | ±0% | 53 |
| 2024/01/24 | 2,061 | 2,061 | 2,009 | 2,018 | -17 | -0.8% | 45 |
| 2024/01/23 | 2,055 | 2,060 | 2,032 | 2,035 | -10 | -0.5% | 547 |
| 2024/01/22 | 2,023 | 2,045 | 2,023 | 2,045 | +13 | +0.6% | 96 |
| 2024/01/19 | 2,037 | 2,037 | 2,030 | 2,032 | +4 | +0.2% | 20 |
| 2024/01/18 | 2,029 | 2,029 | 2,019 | 2,028 | -4 | -0.2% | 156 |
| 2024/01/17 | 2,043 | 2,046 | 2,032 | 2,032 | -1 | ±0% | 43 |
| 2024/01/16 | 2,059 | 2,059 | 2,033 | 2,033 | -23 | -1.1% | 153 |
| 2024/01/15 | 2,044 | 2,056 | 2,038 | 2,056 | +16 | +0.8% | 3,541 |
| 2024/01/12 | 2,031 | 2,042 | 2,023 | 2,040 | +22 | +1.1% | 452 |
| 2024/01/11 | 2,012 | 2,020 | 2,010 | 2,018 | +8 | +0.4% | 486 |
| 2024/01/10 | 1,944 | 2,010 | 1,944 | 2,010 | +29 | +1.5% | 704 |
| 2024/01/09 | 1,954 | 1,988 | 1,954 | 1,981 | +29 | +1.5% | 658 |
| 2024/01/05 | 1,937 | 1,954 | 1,937 | 1,952 | +15 | +0.8% | 9,521 |
| 2024/01/04 | 1,931 | 1,937 | 1,910 | 1,937 | -1 | -0.1% | 72 |
| 2023/12/29 | 1,924 | 1,943 | 1,924 | 1,938 | +18 | +0.9% | 445 |
| 2023/12/28 | 1,915 | 1,926 | 1,909 | 1,920 | +9 | +0.5% | 236 |
| 2023/12/27 | 1,887 | 1,911 | 1,887 | 1,911 | +31 | +1.6% | 285 |
| 2023/12/26 | 1,888 | 1,888 | 1,878 | 1,880 | -16 | -0.8% | 402 |
| 2023/12/25 | 1,934 | 1,934 | 1,886 | 1,896 | +2 | +0.1% | 82 |
| 2023/12/22 | 1,898 | 1,898 | 1,894 | 1,894 | -1 | -0.1% | 5 |
| 2023/12/21 | 1,896 | 1,897 | 1,895 | 1,895 | -28 | -1.5% | 13 |
| 2023/12/20 | 1,922 | 1,930 | 1,922 | 1,923 | +23 | +1.2% | 88 |
| 2023/12/19 | 1,892 | 1,900 | 1,892 | 1,900 | +27 | +1.4% | 510 |
| 2023/12/18 | 1,884 | 1,884 | 1,870 | 1,873 | -26 | -1.4% | 370 |
| 2023/12/15 | 1,886 | 1,899 | 1,886 | 1,899 | +16 | +0.8% | 12 |
| 2023/12/14 | 1,919 | 1,924 | 1,883 | 1,883 | -28 | -1.5% | 11 |
| 2023/12/13 | 1,914 | 1,919 | 1,908 | 1,911 | +6 | +0.3% | 427 |
| 2023/12/12 | 1,908 | 1,908 | 1,904 | 1,905 | +9 | +0.5% | 68 |
| 2023/12/11 | 1,888 | 1,896 | 1,888 | 1,896 | +27 | +1.4% | 25 |
| 2023/12/08 | 1,881 | 1,882 | 1,869 | 1,869 | -17 | -0.9% | 29 |
| 2023/12/07 | 1,892 | 1,892 | 1,886 | 1,886 | -13 | -0.7% | 2 |
| 2023/12/06 | 1,907 | 1,907 | 1,882 | 1,899 | +32 | +1.7% | 44 |
| 2023/12/05 | 1,876 | 1,876 | 1,862 | 1,867 | -8 | -0.4% | 114 |
| 2023/12/04 | 1,874 | 1,876 | 1,860 | 1,875 | -7 | -0.4% | 7,123 |
| 2023/12/01 | 1,899 | 1,899 | 1,879 | 1,882 | -6 | -0.3% | 44 |
| 2023/11/30 | 1,882 | 1,888 | 1,882 | 1,888 | -9 | -0.5% | 37 |
| 2023/11/29 | 1,899 | 1,899 | 1,897 | 1,897 | +1 | +0.1% | 303 |
201～
250
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
