2,521
+19 (+0.76%)
株価：2025/05/02 15:02
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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/03 | 2,443 | 2,477 | 2,443 | 2,477 | -16 | -0.6% | 118 |
| 2025/04/02 | 2,505 | 2,505 | 2,484 | 2,493 | -22 | -0.9% | 11,545 |
| 2025/04/01 | 2,534 | 2,546 | 2,512 | 2,515 | -3 | -0.1% | 946 |
| 2025/03/31 | 2,600 | 2,688 | 2,511 | 2,518 | -169 | -6.3% | 697 |
| 2025/03/28 | 2,590 | 2,700 | 2,582 | 2,687 | +107 | +4.1% | 351 |
| 2025/03/27 | 2,590 | 2,590 | 2,580 | 2,580 | -9 | -0.3% | 9 |
| 2025/03/26 | 2,600 | 2,600 | 2,580 | 2,589 | +17 | +0.7% | 188 |
| 2025/03/25 | 2,595 | 2,595 | 2,564 | 2,572 | +2 | +0.1% | 62 |
| 2025/03/24 | 2,600 | 2,600 | 2,570 | 2,570 | -3 | -0.1% | 185 |
| 2025/03/21 | 2,585 | 2,585 | 2,569 | 2,573 | +18 | +0.7% | 149 |
| 2025/03/19 | 2,585 | 2,585 | 2,540 | 2,555 | +20 | +0.8% | 125 |
| 2025/03/18 | 2,550 | 2,550 | 2,525 | 2,535 | +35 | +1.4% | 45 |
| 2025/03/17 | 2,520 | 2,520 | 2,499 | 2,500 | +28 | +1.1% | 255 |
| 2025/03/14 | 2,504 | 2,504 | 2,447 | 2,472 | +2 | +0.1% | 21 |
| 2025/03/13 | 2,466 | 2,486 | 2,466 | 2,470 | +23 | +0.9% | 126 |
| 2025/03/12 | 2,448 | 2,455 | 2,445 | 2,447 | +49 | +2% | 7 |
| 2025/03/11 | 2,499 | 2,499 | 2,380 | 2,398 | -52 | -2.1% | 340 |
| 2025/03/10 | 2,504 | 2,504 | 2,432 | 2,450 | -4 | -0.2% | 6,341 |
| 2025/03/07 | 2,511 | 2,511 | 2,454 | 2,454 | -63 | -2.5% | 538 |
| 2025/03/06 | 2,520 | 2,522 | 2,508 | 2,517 | +43 | +1.7% | 2,689 |
| 2025/03/05 | 2,476 | 2,495 | 2,474 | 2,474 | -1 | ±0% | 27 |
| 2025/03/04 | 2,505 | 2,505 | 2,454 | 2,475 | -21 | -0.8% | 8,636 |
| 2025/03/03 | 2,526 | 2,526 | 2,426 | 2,496 | -80 | -3.1% | 964 |
| 2025/02/28 | 2,515 | 2,576 | 2,476 | 2,576 | +60 | +2.4% | 261 |
| 2025/02/27 | 2,578 | 2,578 | 2,508 | 2,516 | -12 | -0.5% | 5,106 |
| 2025/02/26 | 2,601 | 2,601 | 2,520 | 2,528 | -31 | -1.2% | 319 |
| 2025/02/25 | 2,537 | 2,559 | 2,537 | 2,559 | +5 | +0.2% | 199 |
| 2025/02/21 | 2,550 | 2,563 | 2,550 | 2,554 | +5 | +0.2% | 836 |
| 2025/02/20 | 2,637 | 2,637 | 2,549 | 2,549 | -38 | -1.5% | 841 |
| 2025/02/19 | 2,657 | 2,657 | 2,565 | 2,587 | -20 | -0.8% | 757 |
1～
50
件表示中 / 881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
