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

2645 / 東証(その他) / ETF・REIT等

2,728 +42 (+1.56%)

株価：2025/07/01 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
2025/07/01	2,700	2,772	2,664	2,728	+42	+1.6%	876
2025/06/30	2,698	2,709	2,686	2,686	+3	+0.1%	154
2025/06/27	2,661	2,683	2,661	2,683	+32	+1.2%	277
2025/06/26	2,626	2,651	2,626	2,651	+20	+0.8%	66
2025/06/25	2,640	2,640	2,617	2,631	-1	±0%	613
2025/06/24	2,640	2,642	2,592	2,632	+29	+1.1%	23
2025/06/23	2,599	2,606	2,587	2,603	-23	-0.9%	1,508
2025/06/20	2,650	2,664	2,622	2,626	-18	-0.7%	332
2025/06/19	2,659	2,659	2,641	2,644	-7	-0.3%	318
2025/06/18	2,619	2,651	2,619	2,651	+24	+0.9%	52
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