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 |
|---|---|---|---|---|---|---|---|
| 2023/11/28 | 1,908 | 1,908 | 1,891 | 1,896 | -1 | -0.1% | 24 |
| 2023/11/27 | 1,911 | 1,911 | 1,892 | 1,897 | -13 | -0.7% | 315 |
| 2023/11/24 | 1,920 | 1,920 | 1,910 | 1,910 | +1 | +0.1% | 287 |
| 2023/11/22 | 1,893 | 1,909 | 1,893 | 1,909 | +16 | +0.8% | 7,489 |
| 2023/11/21 | 1,871 | 1,893 | 1,871 | 1,893 | +14 | +0.7% | 54 |
| 2023/11/20 | 1,874 | 1,879 | 1,873 | 1,879 | +6 | +0.3% | 422 |
| 2023/11/17 | 1,860 | 1,873 | 1,860 | 1,873 | +2 | +0.1% | 4,239 |
| 2023/11/16 | 1,882 | 1,882 | 1,866 | 1,871 | +3 | +0.2% | 14 |
| 2023/11/15 | 1,868 | 1,871 | 1,866 | 1,868 | +20 | +1.1% | 64 |
| 2023/11/14 | 1,860 | 1,860 | 1,840 | 1,848 | -24 | -1.3% | 31 |
| 2023/11/13 | 1,889 | 1,889 | 1,867 | 1,872 | +3 | +0.2% | 469 |
| 2023/11/10 | 1,885 | 1,885 | 1,866 | 1,869 | -16 | -0.8% | 13 |
| 2023/11/09 | 1,882 | 1,885 | 1,882 | 1,885 | -19 | -1% | 9 |
| 2023/11/08 | 1,916 | 1,916 | 1,893 | 1,904 | ±0 | ±0% | 9 |
| 2023/11/07 | 1,923 | 1,923 | 1,903 | 1,904 | -20 | -1% | 49 |
| 2023/11/06 | 1,909 | 1,928 | 1,905 | 1,924 | +39 | +2.1% | 1,151 |
| 2023/11/02 | 1,877 | 1,885 | 1,877 | 1,885 | +25 | +1.3% | 4,243 |
| 2023/11/01 | 1,851 | 1,860 | 1,838 | 1,860 | +43 | +2.4% | 597 |
| 2023/10/31 | 1,809 | 1,819 | 1,786 | 1,817 | +29 | +1.6% | 94 |
| 2023/10/30 | 1,800 | 1,800 | 1,788 | 1,788 | -10 | -0.6% | 19 |
| 2023/10/27 | 1,798 | 1,798 | 1,798 | 1,798 | +13 | +0.7% | 200 |
| 2023/10/26 | 1,796 | 1,798 | 1,784 | 1,785 | -25 | -1.4% | 112 |
| 2023/10/25 | 1,827 | 1,828 | 1,810 | 1,810 | -7 | -0.4% | 145 |
| 2023/10/24 | 1,812 | 1,818 | 1,785 | 1,817 | +9 | +0.5% | 80 |
| 2023/10/23 | 1,824 | 1,824 | 1,799 | 1,808 | -26 | -1.4% | 746 |
| 2023/10/20 | 1,814 | 1,834 | 1,812 | 1,834 | +8 | +0.4% | 56 |
| 2023/10/19 | 1,815 | 1,826 | 1,815 | 1,826 | -6 | -0.3% | 15 |
| 2023/10/18 | 1,838 | 1,838 | 1,825 | 1,832 | -4 | -0.2% | 31 |
| 2023/10/17 | 1,848 | 1,850 | 1,836 | 1,836 | +19 | +1% | 184 |
| 2023/10/16 | 1,852 | 1,852 | 1,817 | 1,817 | -51 | -2.7% | 251 |
| 2023/10/13 | 1,897 | 1,897 | 1,865 | 1,868 | -34 | -1.8% | 242 |
| 2023/10/12 | 1,881 | 1,902 | 1,879 | 1,902 | +31 | +1.7% | 120 |
| 2023/10/11 | 1,882 | 1,883 | 1,871 | 1,871 | -3 | -0.2% | 29 |
| 2023/10/10 | 1,872 | 1,874 | 1,866 | 1,874 | +19 | +1% | 17 |
| 2023/10/06 | 1,861 | 1,861 | 1,854 | 1,855 | +3 | +0.2% | 15 |
| 2023/10/05 | 1,837 | 1,854 | 1,829 | 1,852 | +32 | +1.8% | 52 |
| 2023/10/04 | 1,827 | 1,831 | 1,820 | 1,820 | -28 | -1.5% | 131 |
| 2023/10/03 | 1,869 | 1,869 | 1,847 | 1,848 | -22 | -1.2% | 936 |
| 2023/10/02 | 1,907 | 1,907 | 1,870 | 1,870 | -12 | -0.6% | 59 |
| 2023/09/29 | 1,893 | 1,898 | 1,882 | 1,882 | -7 | -0.4% | 27 |
| 2023/09/28 | 1,911 | 1,911 | 1,876 | 1,889 | -14 | -0.7% | 253 |
| 2023/09/27 | 1,903 | 1,903 | 1,891 | 1,903 | -11 | -0.6% | 132 |
| 2023/09/26 | 1,925 | 1,925 | 1,912 | 1,914 | -11 | -0.6% | 15 |
| 2023/09/25 | 1,929 | 1,929 | 1,910 | 1,925 | +9 | +0.5% | 140 |
| 2023/09/22 | 1,910 | 1,923 | 1,906 | 1,916 | +6 | +0.3% | 665 |
| 2023/09/21 | 1,924 | 1,924 | 1,910 | 1,910 | -26 | -1.3% | 129 |
| 2023/09/20 | 1,952 | 1,952 | 1,935 | 1,936 | -21 | -1.1% | 267 |
| 2023/09/19 | 1,971 | 1,971 | 1,946 | 1,957 | -22 | -1.1% | 290 |
| 2023/09/15 | 1,985 | 1,985 | 1,974 | 1,979 | +11 | +0.6% | 1,013 |
| 2023/09/14 | 1,965 | 1,968 | 1,954 | 1,968 | +14 | +0.7% | 115 |
251～
300
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
