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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/07/03 | 1,963 | 1,974 | 1,958 | 1,964 | +13 | +0.7% | 673 |
| 2023/06/30 | 1,948 | 1,951 | 1,937 | 1,951 | -16 | -0.8% | 100 |
| 2023/06/29 | 1,961 | 1,979 | 1,957 | 1,967 | +6 | +0.3% | 274 |
| 2023/06/28 | 1,935 | 1,963 | 1,935 | 1,961 | +58 | +3% | 72 |
| 2023/06/27 | 1,915 | 1,915 | 1,900 | 1,903 | -11 | -0.6% | 147 |
| 2023/06/26 | 1,930 | 1,930 | 1,910 | 1,914 | -22 | -1.1% | 126 |
| 2023/06/23 | 1,961 | 1,963 | 1,926 | 1,936 | -28 | -1.4% | 189 |
| 2023/06/22 | 1,960 | 1,972 | 1,960 | 1,964 | +4 | +0.2% | 217 |
| 2023/06/21 | 1,951 | 1,968 | 1,951 | 1,960 | -1 | -0.1% | 359 |
| 2023/06/20 | 1,955 | 1,965 | 1,955 | 1,961 | -12 | -0.6% | 3,072 |
| 2023/06/19 | 1,992 | 1,992 | 1,966 | 1,973 | -8 | -0.4% | 455 |
| 2023/06/16 | 1,982 | 1,983 | 1,966 | 1,981 | -7 | -0.4% | 4,213 |
| 2023/06/15 | 1,984 | 1,999 | 1,980 | 1,988 | -2 | -0.1% | 5,759 |
| 2023/06/14 | 1,985 | 1,990 | 1,973 | 1,990 | +19 | +1% | 870 |
| 2023/06/13 | 1,963 | 1,971 | 1,961 | 1,971 | +25 | +1.3% | 202 |
| 2023/06/12 | 1,955 | 1,955 | 1,936 | 1,946 | +6 | +0.3% | 239 |
| 2023/06/09 | 1,938 | 1,940 | 1,929 | 1,940 | +25 | +1.3% | 760 |
| 2023/06/08 | 1,938 | 1,941 | 1,907 | 1,915 | -33 | -1.7% | 1,846 |
| 2023/06/07 | 1,974 | 1,977 | 1,945 | 1,948 | -16 | -0.8% | 1,649 |
| 2023/06/06 | 1,956 | 1,964 | 1,946 | 1,964 | +3 | +0.2% | 254 |
| 2023/06/05 | 1,978 | 1,978 | 1,949 | 1,961 | +17 | +0.9% | 3,653 |
401～
450
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
