2,436
+2 (+0.08%)
株価：2024/12/05 11:14
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 |
|---|---|---|---|---|---|---|---|
| 2023/09/13 | 1,983 | 1,983 | 1,954 | 1,954 | -19 | -1% | 9 |
| 2023/09/12 | 1,978 | 1,978 | 1,973 | 1,973 | +14 | +0.7% | 38 |
| 2023/09/11 | 1,981 | 1,981 | 1,957 | 1,959 | -11 | -0.6% | 83 |
| 2023/09/08 | 1,976 | 1,978 | 1,969 | 1,970 | -23 | -1.2% | 51 |
| 2023/09/07 | 2,002 | 2,002 | 1,993 | 1,993 | -9 | -0.4% | 168 |
| 2023/09/06 | 1,991 | 2,005 | 1,991 | 2,002 | +15 | +0.8% | 376 |
| 2023/09/05 | 1,980 | 1,990 | 1,980 | 1,987 | ±0 | ±0% | 1,960 |
| 2023/09/04 | 1,984 | 1,990 | 1,983 | 1,987 | +1 | +0.1% | 7,726 |
| 2023/09/01 | 1,966 | 1,986 | 1,965 | 1,986 | +21 | +1.1% | 48 |
| 2023/08/31 | 1,953 | 1,965 | 1,953 | 1,965 | +22 | +1.1% | 1,357 |
| 2023/08/30 | 1,944 | 1,952 | 1,943 | 1,943 | ±0 | ±0% | 97 |
| 2023/08/29 | 1,930 | 1,946 | 1,930 | 1,943 | +18 | +0.9% | 79 |
| 2023/08/28 | 1,920 | 1,925 | 1,912 | 1,925 | +13 | +0.7% | 659 |
| 2023/08/25 | 1,897 | 1,913 | 1,891 | 1,912 | -1 | -0.1% | 124 |
| 2023/08/24 | 1,917 | 1,917 | 1,913 | 1,913 | ±0 | ±0% | 75 |
| 2023/08/23 | 1,895 | 1,913 | 1,895 | 1,913 | +10 | +0.5% | 32 |
| 2023/08/22 | 1,912 | 1,912 | 1,902 | 1,903 | +2 | +0.1% | 507 |
| 2023/08/21 | 1,890 | 1,904 | 1,890 | 1,901 | +14 | +0.7% | 61 |
| 2023/08/18 | 1,907 | 1,907 | 1,887 | 1,887 | -31 | -1.6% | 334 |
| 2023/08/17 | 1,938 | 1,938 | 1,903 | 1,918 | -19 | -1% | 340 |
| 2023/08/16 | 1,946 | 1,946 | 1,937 | 1,937 | -25 | -1.3% | 239 |
| 2023/08/15 | 1,963 | 1,963 | 1,950 | 1,962 | +2 | +0.1% | 139 |
| 2023/08/14 | 1,992 | 1,993 | 1,960 | 1,960 | -6 | -0.3% | 437 |
| 2023/08/10 | 1,931 | 1,967 | 1,931 | 1,966 | -3 | -0.2% | 135 |
| 2023/08/09 | 1,969 | 1,981 | 1,967 | 1,969 | +5 | +0.3% | 317 |
| 2023/08/08 | 1,961 | 1,964 | 1,960 | 1,964 | +3 | +0.2% | 532 |
| 2023/08/07 | 1,935 | 1,961 | 1,935 | 1,961 | +11 | +0.6% | 1,121 |
| 2023/08/04 | 1,940 | 1,950 | 1,917 | 1,950 | +4 | +0.2% | 1,549 |
| 2023/08/03 | 1,958 | 1,958 | 1,937 | 1,946 | -15 | -0.8% | 838 |
| 2023/08/02 | 1,973 | 1,979 | 1,961 | 1,961 | -17 | -0.9% | 10,216 |
| 2023/08/01 | 1,943 | 1,981 | 1,943 | 1,978 | +9 | +0.5% | 521 |
| 2023/07/31 | 1,977 | 1,987 | 1,969 | 1,969 | +23 | +1.2% | 139 |
| 2023/07/28 | 1,963 | 1,963 | 1,919 | 1,946 | -4 | -0.2% | 814 |
| 2023/07/27 | 1,942 | 1,950 | 1,935 | 1,950 | +7 | +0.4% | 40 |
| 2023/07/26 | 1,946 | 1,946 | 1,929 | 1,943 | +2 | +0.1% | 11 |
| 2023/07/25 | 1,949 | 1,949 | 1,941 | 1,941 | -12 | -0.6% | 55 |
| 2023/07/24 | 1,954 | 1,954 | 1,951 | 1,953 | +13 | +0.7% | 179 |
| 2023/07/21 | 1,946 | 1,946 | 1,934 | 1,940 | -12 | -0.6% | 117 |
| 2023/07/20 | 1,982 | 1,982 | 1,944 | 1,952 | -9 | -0.5% | 182 |
| 2023/07/19 | 1,970 | 1,970 | 1,956 | 1,961 | +6 | +0.3% | 59 |
| 2023/07/18 | 1,967 | 1,967 | 1,948 | 1,955 | -12 | -0.6% | 296 |
| 2023/07/14 | 1,964 | 1,975 | 1,951 | 1,967 | +9 | +0.5% | 426 |
| 2023/07/13 | 1,932 | 1,958 | 1,932 | 1,958 | +35 | +1.8% | 174 |
| 2023/07/12 | 1,940 | 1,940 | 1,920 | 1,923 | -14 | -0.7% | 65 |
| 2023/07/11 | 1,945 | 1,945 | 1,933 | 1,937 | +3 | +0.2% | 194 |
| 2023/07/10 | 1,938 | 1,945 | 1,932 | 1,934 | -11 | -0.6% | 44 |
| 2023/07/07 | 1,936 | 1,945 | 1,926 | 1,945 | -1 | -0.1% | 101 |
| 2023/07/06 | 1,945 | 1,951 | 1,935 | 1,946 | -5 | -0.3% | 11,143 |
| 2023/07/05 | 1,955 | 1,955 | 1,949 | 1,951 | -9 | -0.5% | 87 |
| 2023/07/04 | 1,958 | 1,962 | 1,951 | 1,960 | -4 | -0.2% | 17,361 |
301～
350
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
