2,528
+7 (+0.28%)
株価：2025/05/07 14:29
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 |
|---|---|---|---|---|---|---|---|
| 2023/06/30 | 1,948 | 1,951 | 1,937 | 1,951 | -16 | -0.8% | 100 |
| 2023/06/29 | 1,961 | 1,979 | 1,957 | 1,967 | +6 | +0.3% | 274 |
| 2023/06/28 | 1,935 | 1,963 | 1,935 | 1,961 | +58 | +3% | 72 |
| 2023/06/27 | 1,915 | 1,915 | 1,900 | 1,903 | -11 | -0.6% | 147 |
| 2023/06/26 | 1,930 | 1,930 | 1,910 | 1,914 | -22 | -1.1% | 126 |
| 2023/06/23 | 1,961 | 1,963 | 1,926 | 1,936 | -28 | -1.4% | 189 |
| 2023/06/22 | 1,960 | 1,972 | 1,960 | 1,964 | +4 | +0.2% | 217 |
| 2023/06/21 | 1,951 | 1,968 | 1,951 | 1,960 | -1 | -0.1% | 359 |
| 2023/06/20 | 1,955 | 1,965 | 1,955 | 1,961 | -12 | -0.6% | 3,072 |
| 2023/06/19 | 1,992 | 1,992 | 1,966 | 1,973 | -8 | -0.4% | 455 |
| 2023/06/16 | 1,982 | 1,983 | 1,966 | 1,981 | -7 | -0.4% | 4,213 |
| 2023/06/15 | 1,984 | 1,999 | 1,980 | 1,988 | -2 | -0.1% | 5,759 |
| 2023/06/14 | 1,985 | 1,990 | 1,973 | 1,990 | +19 | +1% | 870 |
| 2023/06/13 | 1,963 | 1,971 | 1,961 | 1,971 | +25 | +1.3% | 202 |
| 2023/06/12 | 1,955 | 1,955 | 1,936 | 1,946 | +6 | +0.3% | 239 |
| 2023/06/09 | 1,938 | 1,940 | 1,929 | 1,940 | +25 | +1.3% | 760 |
| 2023/06/08 | 1,938 | 1,941 | 1,907 | 1,915 | -33 | -1.7% | 1,846 |
| 2023/06/07 | 1,974 | 1,977 | 1,945 | 1,948 | -16 | -0.8% | 1,649 |
| 2023/06/06 | 1,956 | 1,964 | 1,946 | 1,964 | +3 | +0.2% | 254 |
| 2023/06/05 | 1,978 | 1,978 | 1,949 | 1,961 | +17 | +0.9% | 3,653 |
| 2023/06/02 | 1,923 | 1,944 | 1,919 | 1,944 | +33 | +1.7% | 82 |
| 2023/06/01 | 1,902 | 1,915 | 1,899 | 1,911 | +17 | +0.9% | 218 |
| 2023/05/31 | 1,894 | 1,904 | 1,883 | 1,894 | -16 | -0.8% | 214 |
| 2023/05/30 | 1,910 | 1,910 | 1,898 | 1,910 | -9 | -0.5% | 2,108 |
| 2023/05/29 | 1,950 | 1,950 | 1,915 | 1,919 | +7 | +0.4% | 106 |
| 2023/05/26 | 1,916 | 1,920 | 1,911 | 1,912 | +1 | +0.1% | 464 |
| 2023/05/25 | 1,904 | 1,918 | 1,904 | 1,911 | -18 | -0.9% | 70 |
| 2023/05/24 | 1,921 | 1,949 | 1,921 | 1,929 | -32 | -1.6% | 208 |
| 2023/05/23 | 1,990 | 1,990 | 1,960 | 1,961 | -18 | -0.9% | 1,052 |
| 2023/05/22 | 1,980 | 1,980 | 1,969 | 1,979 | -2 | -0.1% | 1,408 |
| 2023/05/19 | 1,988 | 1,988 | 1,970 | 1,981 | +7 | +0.4% | 601 |
| 2023/05/18 | 1,968 | 1,983 | 1,968 | 1,974 | +23 | +1.2% | 1,601 |
| 2023/05/17 | 1,949 | 1,954 | 1,947 | 1,951 | +18 | +0.9% | 5,029 |
| 2023/05/16 | 1,925 | 1,939 | 1,925 | 1,933 | -5 | -0.3% | 122 |
| 2023/05/15 | 1,959 | 1,973 | 1,938 | 1,938 | -7 | -0.4% | 539 |
| 2023/05/12 | 1,890 | 1,945 | 1,890 | 1,945 | +20 | +1% | 401 |
| 2023/05/11 | 1,918 | 1,925 | 1,918 | 1,925 | +14 | +0.7% | 12 |
| 2023/05/10 | 1,922 | 1,922 | 1,909 | 1,911 | -9 | -0.5% | 33 |
| 2023/05/09 | 1,922 | 1,922 | 1,910 | 1,920 | +17 | +0.9% | 749 |
| 2023/05/08 | 1,922 | 1,922 | 1,902 | 1,903 | -14 | -0.7% | 1,698 |
| 2023/05/02 | 1,923 | 1,923 | 1,911 | 1,917 | -6 | -0.3% | 3,012 |
| 2023/05/01 | 1,925 | 1,925 | 1,910 | 1,923 | +13 | +0.7% | 607 |
| 2023/04/28 | 1,914 | 1,914 | 1,902 | 1,910 | +20 | +1.1% | 111 |
| 2023/04/27 | 1,887 | 1,890 | 1,884 | 1,890 | ±0 | ±0% | 591 |
| 2023/04/26 | 1,884 | 1,909 | 1,884 | 1,890 | -1 | -0.1% | 958 |
| 2023/04/25 | 1,895 | 1,901 | 1,891 | 1,891 | -2 | -0.1% | 284 |
| 2023/04/24 | 1,881 | 1,894 | 1,881 | 1,893 | +13 | +0.7% | 134 |
| 2023/04/21 | 1,884 | 1,895 | 1,880 | 1,880 | -22 | -1.2% | 69 |
| 2023/04/20 | 1,899 | 1,907 | 1,897 | 1,902 | +5 | +0.3% | 380 |
| 2023/04/19 | 1,895 | 1,899 | 1,891 | 1,897 | ±0 | ±0% | 149 |
451～
500
件表示中 / 882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
