3,143
+23 (+0.74%)
株価：2026/08/28 14:19
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 |
|---|---|---|---|---|---|---|---|
| 2026/08/28 | 3,185 | 3,185 | 3,140 | 3,143 | +23 | +0.7% | 389 |
| 2026/08/27 | 3,143 | 3,148 | 3,114 | 3,120 | -2 | -0.1% | 6,259 |
| 2026/08/26 | 3,150 | 3,150 | 3,118 | 3,122 | -28 | -0.9% | 154 |
| 2026/08/25 | 3,150 | 3,150 | 3,100 | 3,150 | +48 | +1.5% | 59 |
| 2026/08/24 | 3,099 | 3,108 | 3,080 | 3,102 | +33 | +1.1% | 2,645 |
| 2026/08/21 | 3,092 | 3,092 | 3,069 | 3,069 | -14 | -0.5% | 27 |
| 2026/08/20 | 3,150 | 3,150 | 3,081 | 3,083 | +73 | +2.4% | 19 |
| 2026/08/19 | 3,113 | 3,113 | 3,010 | 3,010 | -54 | -1.8% | 212 |
| 2026/08/18 | 3,179 | 3,179 | 3,064 | 3,064 | -45 | -1.4% | 53 |
| 2026/08/17 | 3,163 | 3,163 | 3,109 | 3,109 | -39 | -1.2% | 85 |
| 2026/08/14 | 3,135 | 3,161 | 3,135 | 3,148 | +35 | +1.1% | 16,114 |
| 2026/08/13 | 3,102 | 3,113 | 3,093 | 3,113 | +18 | +0.6% | 219 |
| 2026/08/12 | 3,133 | 3,134 | 3,087 | 3,095 | +32 | +1% | 29 |
| 2026/08/10 | 3,062 | 3,133 | 3,062 | 3,063 | +2 | +0.1% | 654 |
| 2026/08/07 | 3,103 | 3,127 | 3,061 | 3,061 | -39 | -1.3% | 174 |
| 2026/08/06 | 3,099 | 3,100 | 3,066 | 3,100 | ±0 | ±0% | 251 |
| 2026/08/05 | 3,160 | 3,160 | 3,044 | 3,100 | -52 | -1.6% | 71 |
| 2026/08/04 | 3,156 | 3,156 | 3,009 | 3,152 | +66 | +2.1% | 71 |
| 2026/08/03 | 3,080 | 3,088 | 3,010 | 3,086 | -64 | -2% | 136 |
| 2026/07/31 | 3,040 | 3,173 | 3,040 | 3,150 | +92 | +3% | 382 |
| 2026/07/30 | 3,078 | 3,095 | 3,046 | 3,058 | -33 | -1.1% | 401 |
| 2026/07/29 | 3,020 | 3,098 | 2,994 | 3,091 | +80 | +2.7% | 350 |
| 2026/07/28 | 3,005 | 3,023 | 2,986 | 3,011 | +7 | +0.2% | 380 |
| 2026/07/27 | 2,845 | 3,004 | 2,845 | 3,004 | +117 | +4.1% | 723 |
| 2026/07/24 | 2,863 | 2,896 | 2,861 | 2,887 | -10 | -0.3% | 986 |
| 2026/07/23 | 2,918 | 2,918 | 2,892 | 2,897 | -28 | -1% | 252 |
| 2026/07/22 | 2,988 | 2,988 | 2,918 | 2,925 | -20 | -0.7% | 5,020 |
| 2026/07/21 | 2,936 | 3,036 | 2,936 | 2,945 | +1 | ±0% | 51 |
| 2026/07/17 | 2,916 | 2,973 | 2,916 | 2,944 | -22 | -0.7% | 1,289 |
| 2026/07/16 | 2,972 | 2,972 | 2,959 | 2,966 | +27 | +0.9% | 44 |
| 2026/07/15 | 2,940 | 2,966 | 2,939 | 2,939 | -29 | -1% | 167 |
| 2026/07/14 | 2,950 | 2,974 | 2,900 | 2,968 | +29 | +1% | 1,586 |
| 2026/07/13 | 3,001 | 3,001 | 2,938 | 2,939 | -12 | -0.4% | 139 |
| 2026/07/10 | 2,998 | 2,998 | 2,948 | 2,951 | +1 | ±0% | 25 |
| 2026/07/09 | 2,995 | 2,995 | 2,948 | 2,950 | -25 | -0.8% | 67 |
| 2026/07/08 | 2,953 | 2,980 | 2,953 | 2,975 | +1 | ±0% | 56 |
| 2026/07/07 | 2,989 | 2,989 | 2,971 | 2,974 | +15 | +0.5% | 381 |
| 2026/07/06 | 3,054 | 3,054 | 2,937 | 2,959 | -61 | -2% | 444 |
| 2026/07/03 | 2,940 | 3,020 | 2,920 | 3,020 | +90 | +3.1% | 1,336 |
| 2026/07/02 | 2,871 | 2,930 | 2,871 | 2,930 | +70 | +2.4% | 78 |
| 2026/07/01 | 2,870 | 2,870 | 2,853 | 2,860 | ±0 | ±0% | 25 |
| 2026/06/30 | 2,873 | 2,873 | 2,852 | 2,860 | +19 | +0.7% | 274 |
| 2026/06/29 | 2,830 | 2,842 | 2,828 | 2,841 | +19 | +0.7% | 1,056 |
| 2026/06/26 | 2,808 | 2,822 | 2,804 | 2,822 | +15 | +0.5% | 36 |
| 2026/06/25 | 2,778 | 2,807 | 2,774 | 2,807 | +37 | +1.3% | 104 |
| 2026/06/24 | 2,754 | 2,772 | 2,754 | 2,770 | +31 | +1.1% | 95 |
| 2026/06/23 | 2,724 | 2,766 | 2,724 | 2,739 | -35 | -1.3% | 19 |
| 2026/06/22 | 2,746 | 2,779 | 2,746 | 2,774 | ±0 | ±0% | 87 |
| 2026/06/19 | 2,774 | 2,774 | 2,774 | 2,774 | +8 | +0.3% | 1 |
| 2026/06/18 | 2,784 | 2,784 | 2,766 | 2,766 | ±0 | ±0% | 448 |
1～
50
件表示中 / 1204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
