2,627
+21 (+0.81%)
株価：2025/06/17 12:43
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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 2,656 | 2,656 | 2,610 | 2,627 | +21 | +0.8% | 11 |
| 2025/06/16 | 2,629 | 2,629 | 2,583 | 2,606 | +15 | +0.6% | 540 |
| 2025/06/13 | 2,650 | 2,650 | 2,580 | 2,591 | -39 | -1.5% | 662 |
| 2025/06/12 | 2,640 | 2,640 | 2,624 | 2,630 | -4 | -0.2% | 45 |
| 2025/06/11 | 2,633 | 2,634 | 2,631 | 2,634 | +99 | +3.9% | 269 |
| 2025/06/10 | 2,640 | 2,641 | 2,535 | 2,535 | -66 | -2.5% | 43 |
| 2025/06/09 | 2,626 | 2,633 | 2,601 | 2,601 | -7 | -0.3% | 4,355 |
| 2025/06/06 | 2,614 | 2,614 | 2,608 | 2,608 | +11 | +0.4% | 18 |
| 2025/06/05 | 2,613 | 2,621 | 2,596 | 2,597 | -22 | -0.8% | 4,323 |
| 2025/06/04 | 2,601 | 2,619 | 2,601 | 2,619 | +19 | +0.7% | 725 |
| 2025/06/03 | 2,586 | 2,600 | 2,586 | 2,600 | +26 | +1% | 243 |
| 2025/06/02 | 2,580 | 2,580 | 2,557 | 2,574 | -8 | -0.3% | 658 |
| 2025/05/30 | 2,579 | 2,582 | 2,575 | 2,582 | -18 | -0.7% | 55 |
| 2025/05/29 | 2,590 | 2,606 | 2,590 | 2,600 | +6 | +0.2% | 313 |
| 2025/05/28 | 2,616 | 2,616 | 2,585 | 2,594 | +28 | +1.1% | 260 |
| 2025/05/27 | 2,566 | 2,566 | 2,566 | 2,566 | +7 | +0.3% | 2 |
| 2025/05/26 | 2,587 | 2,587 | 2,554 | 2,559 | +19 | +0.7% | 6 |
| 2025/05/23 | 2,537 | 2,547 | 2,537 | 2,540 | +4 | +0.2% | 4 |
| 2025/05/22 | 2,525 | 2,537 | 2,525 | 2,536 | -16 | -0.6% | 82 |
| 2025/05/21 | 2,579 | 2,579 | 2,552 | 2,552 | -9 | -0.4% | 53 |
| 2025/05/20 | 2,554 | 2,567 | 2,554 | 2,561 | +7 | +0.3% | 34 |
| 2025/05/19 | 2,555 | 2,555 | 2,545 | 2,554 | -13 | -0.5% | 26 |
| 2025/05/16 | 2,542 | 2,567 | 2,542 | 2,567 | +42 | +1.7% | 1,507 |
| 2025/05/15 | 2,569 | 2,569 | 2,525 | 2,525 | -43 | -1.7% | 10 |
| 2025/05/14 | 2,627 | 2,627 | 2,504 | 2,568 | -9 | -0.3% | 153 |
| 2025/05/13 | 2,571 | 2,577 | 2,567 | 2,577 | +20 | +0.8% | 159 |
| 2025/05/12 | 2,570 | 2,572 | 2,557 | 2,557 | -4 | -0.2% | 722 |
| 2025/05/09 | 2,570 | 2,570 | 2,551 | 2,561 | +33 | +1.3% | 332 |
| 2025/05/08 | 2,529 | 2,531 | 2,528 | 2,528 | ±0 | ±0% | 25 |
| 2025/05/07 | 2,508 | 2,550 | 2,508 | 2,528 | +7 | +0.3% | 12,667 |
| 2025/05/02 | 2,523 | 2,525 | 2,497 | 2,521 | +19 | +0.8% | 179 |
| 2025/05/01 | 2,550 | 2,550 | 2,502 | 2,502 | -15 | -0.6% | 20,023 |
| 2025/04/30 | 2,527 | 2,527 | 2,517 | 2,517 | +25 | +1% | 31 |
| 2025/04/28 | 2,537 | 2,537 | 2,490 | 2,492 | +5 | +0.2% | 343 |
| 2025/04/25 | 2,507 | 2,507 | 2,477 | 2,487 | +13 | +0.5% | 286 |
| 2025/04/24 | 2,512 | 2,512 | 2,473 | 2,474 | -38 | -1.5% | 390 |
| 2025/04/23 | 2,550 | 2,552 | 2,512 | 2,512 | +8 | +0.3% | 212 |
| 2025/04/22 | 2,495 | 2,509 | 2,495 | 2,504 | +10 | +0.4% | 14 |
| 2025/04/21 | 2,514 | 2,540 | 2,494 | 2,494 | -25 | -1% | 150 |
| 2025/04/18 | 2,488 | 2,519 | 2,482 | 2,519 | +50 | +2% | 26 |
| 2025/04/17 | 2,446 | 2,469 | 2,446 | 2,469 | +24 | +1% | 156 |
| 2025/04/16 | 2,450 | 2,450 | 2,436 | 2,445 | -4 | -0.2% | 129 |
| 2025/04/15 | 2,473 | 2,473 | 2,439 | 2,449 | -10 | -0.4% | 98 |
| 2025/04/14 | 2,473 | 2,485 | 2,459 | 2,459 | -1 | ±0% | 265 |
| 2025/04/11 | 2,638 | 2,638 | 2,400 | 2,460 | +22 | +0.9% | 3,456 |
| 2025/04/10 | 2,498 | 2,506 | 2,438 | 2,438 | +140 | +6.1% | 771 |
| 2025/04/09 | 2,345 | 2,345 | 2,280 | 2,298 | -46 | -2% | 437 |
| 2025/04/08 | 2,275 | 2,393 | 2,275 | 2,344 | +101 | +4.5% | 5,101 |
| 2025/04/07 | 2,209 | 2,289 | 2,201 | 2,243 | -181 | -7.5% | 195 |
| 2025/04/04 | 2,450 | 2,475 | 2,388 | 2,424 | -53 | -2.1% | 1,278 |
1～
50
件表示中 / 911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
