2,053
-8 (-0.39%)
株価：2024/05/17 14:51
20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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 2,051 | 2,059 | 2,049 | 2,053 | -8 | -0.4% | 114 |
| 2024/05/16 | 2,053 | 2,061 | 2,037 | 2,061 | +26 | +1.3% | 86 |
| 2024/05/15 | 2,051 | 2,051 | 2,035 | 2,035 | -32 | -1.5% | 663 |
| 2024/05/14 | 2,060 | 2,067 | 2,050 | 2,067 | +31 | +1.5% | 118 |
| 2024/05/13 | 2,038 | 2,038 | 2,033 | 2,036 | +6 | +0.3% | 72 |
| 2024/05/10 | 2,031 | 2,044 | 2,026 | 2,030 | ±0 | ±0% | 669 |
| 2024/05/09 | 2,031 | 2,042 | 2,030 | 2,030 | ±0 | ±0% | 119 |
| 2024/05/08 | 2,029 | 2,042 | 2,028 | 2,030 | -20 | -1% | 22 |
| 2024/05/07 | 2,048 | 2,050 | 2,040 | 2,050 | +21 | +1% | 72 |
| 2024/05/02 | 2,035 | 2,035 | 2,023 | 2,029 | -6 | -0.3% | 10,212 |
| 2024/05/01 | 2,038 | 2,038 | 2,030 | 2,035 | -4 | -0.2% | 173 |
| 2024/04/30 | 2,059 | 2,070 | 2,038 | 2,039 | ±0 | ±0% | 586 |
| 2024/04/26 | 2,012 | 2,039 | 2,008 | 2,039 | +21 | +1% | 45 |
| 2024/04/25 | 2,042 | 2,042 | 2,018 | 2,018 | -28 | -1.4% | 19 |
| 2024/04/24 | 2,041 | 2,056 | 2,041 | 2,046 | ±0 | ±0% | 618 |
| 2024/04/23 | 2,041 | 2,046 | 2,041 | 2,046 | +7 | +0.3% | 156 |
| 2024/04/22 | 1,954 | 2,044 | 1,954 | 2,039 | +35 | +1.7% | 422 |
| 2024/04/19 | 2,036 | 2,036 | 1,988 | 2,004 | -48 | -2.3% | 504 |
| 2024/04/18 | 2,068 | 2,068 | 2,045 | 2,052 | -66 | -3.1% | 383 |
| 2024/04/17 | 2,085 | 2,118 | 2,040 | 2,118 | +41 | +2% | 2,225 |
| 2024/04/16 | 2,103 | 2,103 | 2,074 | 2,077 | -30 | -1.4% | 1,357 |
| 2024/04/15 | 2,127 | 2,127 | 2,100 | 2,107 | -35 | -1.6% | 99 |
| 2024/04/12 | 2,140 | 2,142 | 2,140 | 2,142 | +20 | +0.9% | 14 |
| 2024/04/11 | 2,130 | 2,130 | 2,116 | 2,122 | -23 | -1.1% | 78 |
| 2024/04/10 | 2,161 | 2,161 | 2,145 | 2,145 | -10 | -0.5% | 26 |
| 2024/04/09 | 2,132 | 2,155 | 2,132 | 2,155 | +26 | +1.2% | 2,608 |
| 2024/04/08 | 2,120 | 2,140 | 2,120 | 2,129 | +13 | +0.6% | 3,571 |
| 2024/04/05 | 2,105 | 2,116 | 2,096 | 2,116 | ±0 | ±0% | 220 |
| 2024/04/04 | 2,136 | 2,136 | 2,116 | 2,116 | +1 | ±0% | 143 |
| 2024/04/03 | 2,116 | 2,119 | 2,109 | 2,115 | -7 | -0.3% | 36 |
| 2024/04/02 | 2,153 | 2,153 | 2,120 | 2,122 | -28 | -1.3% | 5,916 |
| 2024/04/01 | 2,175 | 2,175 | 2,146 | 2,150 | -1 | ±0% | 151 |
| 2024/03/29 | 2,180 | 2,180 | 2,140 | 2,151 | +20 | +0.9% | 536 |
| 2024/03/28 | 2,160 | 2,160 | 2,131 | 2,131 | -29 | -1.3% | 137 |
| 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 |
1～
50
件表示中 / 646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
