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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,164 | 2,167 | 2,160 | 2,160 | +17 | +0.8% | 20 |
| 2024/03/26 | 2,159 | 2,159 | 2,139 | 2,143 | -16 | -0.7% | 631 |
| 2024/03/25 | 2,180 | 2,180 | 2,157 | 2,159 | -15 | -0.7% | 95 |
| 2024/03/22 | 2,153 | 2,176 | 2,150 | 2,174 | +23 | +1.1% | 11,165 |
| 2024/03/21 | 2,160 | 2,170 | 2,151 | 2,151 | +20 | +0.9% | 578 |
| 2024/03/19 | 2,116 | 2,131 | 2,116 | 2,131 | +21 | +1% | 255 |
| 2024/03/18 | 2,081 | 2,110 | 2,081 | 2,110 | +50 | +2.4% | 148 |
| 2024/03/15 | 2,068 | 2,069 | 2,060 | 2,060 | -15 | -0.7% | 226 |
| 2024/03/14 | 2,068 | 2,075 | 2,054 | 2,075 | +7 | +0.3% | 21,317 |
| 2024/03/13 | 2,089 | 2,092 | 2,061 | 2,068 | -9 | -0.4% | 268 |
| 2024/03/12 | 2,052 | 2,077 | 2,042 | 2,077 | +20 | +1% | 216 |
| 2024/03/11 | 2,064 | 2,064 | 2,052 | 2,057 | -18 | -0.9% | 130 |
| 2024/03/08 | 2,078 | 2,092 | 2,066 | 2,075 | -11 | -0.5% | 728 |
| 2024/03/07 | 2,087 | 2,097 | 2,084 | 2,086 | +10 | +0.5% | 4,390 |
| 2024/03/06 | 2,078 | 2,078 | 2,068 | 2,076 | -4 | -0.2% | 301 |
| 2024/03/05 | 2,098 | 2,098 | 2,075 | 2,080 | -24 | -1.1% | 310 |
| 2024/03/04 | 2,110 | 2,132 | 2,101 | 2,104 | -12 | -0.6% | 14,808 |
| 2024/03/01 | 2,091 | 2,116 | 2,091 | 2,116 | +16 | +0.8% | 402 |
| 2024/02/29 | 2,089 | 2,100 | 2,077 | 2,100 | +8 | +0.4% | 181 |
| 2024/02/28 | 2,081 | 2,092 | 2,074 | 2,092 | +23 | +1.1% | 470 |
| 2024/02/27 | 2,096 | 2,096 | 2,068 | 2,069 | -16 | -0.8% | 117 |
| 2024/02/26 | 2,115 | 2,115 | 2,075 | 2,085 | +20 | +1% | 529 |
| 2024/02/22 | 2,069 | 2,086 | 2,065 | 2,065 | -1 | ±0% | 45 |
| 2024/02/21 | 2,072 | 2,072 | 2,066 | 2,066 | -2 | -0.1% | 21 |
| 2024/02/20 | 2,107 | 2,107 | 2,065 | 2,068 | -17 | -0.8% | 344 |
| 2024/02/19 | 2,070 | 2,085 | 2,070 | 2,085 | +15 | +0.7% | 2,201 |
| 2024/02/16 | 2,054 | 2,077 | 2,054 | 2,070 | +16 | +0.8% | 144 |
| 2024/02/15 | 2,026 | 2,080 | 2,026 | 2,054 | +22 | +1.1% | 3,008 |
| 2024/02/14 | 2,077 | 2,077 | 2,021 | 2,032 | -15 | -0.7% | 2,131 |
| 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 |
251～
300
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
