2,825
-10 (-0.35%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2023/10/19 | 1,815 | 1,826 | 1,815 | 1,826 | -6 | -0.3% | 15 |
| 2023/10/18 | 1,838 | 1,838 | 1,825 | 1,832 | -4 | -0.2% | 31 |
| 2023/10/17 | 1,848 | 1,850 | 1,836 | 1,836 | +19 | +1% | 184 |
| 2023/10/16 | 1,852 | 1,852 | 1,817 | 1,817 | -51 | -2.7% | 251 |
| 2023/10/13 | 1,897 | 1,897 | 1,865 | 1,868 | -34 | -1.8% | 242 |
| 2023/10/12 | 1,881 | 1,902 | 1,879 | 1,902 | +31 | +1.7% | 120 |
| 2023/10/11 | 1,882 | 1,883 | 1,871 | 1,871 | -3 | -0.2% | 29 |
| 2023/10/10 | 1,872 | 1,874 | 1,866 | 1,874 | +19 | +1% | 17 |
| 2023/10/06 | 1,861 | 1,861 | 1,854 | 1,855 | +3 | +0.2% | 15 |
| 2023/10/05 | 1,837 | 1,854 | 1,829 | 1,852 | +32 | +1.8% | 52 |
| 2023/10/04 | 1,827 | 1,831 | 1,820 | 1,820 | -28 | -1.5% | 131 |
| 2023/10/03 | 1,869 | 1,869 | 1,847 | 1,848 | -22 | -1.2% | 936 |
| 2023/10/02 | 1,907 | 1,907 | 1,870 | 1,870 | -12 | -0.6% | 59 |
| 2023/09/29 | 1,893 | 1,898 | 1,882 | 1,882 | -7 | -0.4% | 27 |
| 2023/09/28 | 1,911 | 1,911 | 1,876 | 1,889 | -14 | -0.7% | 253 |
| 2023/09/27 | 1,903 | 1,903 | 1,891 | 1,903 | -11 | -0.6% | 132 |
| 2023/09/26 | 1,925 | 1,925 | 1,912 | 1,914 | -11 | -0.6% | 15 |
| 2023/09/25 | 1,929 | 1,929 | 1,910 | 1,925 | +9 | +0.5% | 140 |
| 2023/09/22 | 1,910 | 1,923 | 1,906 | 1,916 | +6 | +0.3% | 665 |
| 2023/09/21 | 1,924 | 1,924 | 1,910 | 1,910 | -26 | -1.3% | 129 |
| 2023/09/20 | 1,952 | 1,952 | 1,935 | 1,936 | -21 | -1.1% | 267 |
| 2023/09/19 | 1,971 | 1,971 | 1,946 | 1,957 | -22 | -1.1% | 290 |
| 2023/09/15 | 1,985 | 1,985 | 1,974 | 1,979 | +11 | +0.6% | 1,013 |
| 2023/09/14 | 1,965 | 1,968 | 1,954 | 1,968 | +14 | +0.7% | 115 |
| 2023/09/13 | 1,983 | 1,983 | 1,954 | 1,954 | -19 | -1% | 9 |
| 2023/09/12 | 1,978 | 1,978 | 1,973 | 1,973 | +14 | +0.7% | 38 |
| 2023/09/11 | 1,981 | 1,981 | 1,957 | 1,959 | -11 | -0.6% | 83 |
| 2023/09/08 | 1,976 | 1,978 | 1,969 | 1,970 | -23 | -1.2% | 51 |
| 2023/09/07 | 2,002 | 2,002 | 1,993 | 1,993 | -9 | -0.4% | 168 |
| 2023/09/06 | 1,991 | 2,005 | 1,991 | 2,002 | +15 | +0.8% | 376 |
| 2023/09/05 | 1,980 | 1,990 | 1,980 | 1,987 | ±0 | ±0% | 1,960 |
| 2023/09/04 | 1,984 | 1,990 | 1,983 | 1,987 | +1 | +0.1% | 7,726 |
| 2023/09/01 | 1,966 | 1,986 | 1,965 | 1,986 | +21 | +1.1% | 48 |
| 2023/08/31 | 1,953 | 1,965 | 1,953 | 1,965 | +22 | +1.1% | 1,357 |
| 2023/08/30 | 1,944 | 1,952 | 1,943 | 1,943 | ±0 | ±0% | 97 |
| 2023/08/29 | 1,930 | 1,946 | 1,930 | 1,943 | +18 | +0.9% | 79 |
| 2023/08/28 | 1,920 | 1,925 | 1,912 | 1,925 | +13 | +0.7% | 659 |
| 2023/08/25 | 1,897 | 1,913 | 1,891 | 1,912 | -1 | -0.1% | 124 |
| 2023/08/24 | 1,917 | 1,917 | 1,913 | 1,913 | ±0 | ±0% | 75 |
| 2023/08/23 | 1,895 | 1,913 | 1,895 | 1,913 | +10 | +0.5% | 32 |
| 2023/08/22 | 1,912 | 1,912 | 1,902 | 1,903 | +2 | +0.1% | 507 |
| 2023/08/21 | 1,890 | 1,904 | 1,890 | 1,901 | +14 | +0.7% | 61 |
| 2023/08/18 | 1,907 | 1,907 | 1,887 | 1,887 | -31 | -1.6% | 334 |
| 2023/08/17 | 1,938 | 1,938 | 1,903 | 1,918 | -19 | -1% | 340 |
| 2023/08/16 | 1,946 | 1,946 | 1,937 | 1,937 | -25 | -1.3% | 239 |
| 2023/08/15 | 1,963 | 1,963 | 1,950 | 1,962 | +2 | +0.1% | 139 |
| 2023/08/14 | 1,992 | 1,993 | 1,960 | 1,960 | -6 | -0.3% | 437 |
| 2023/08/10 | 1,931 | 1,967 | 1,931 | 1,966 | -3 | -0.2% | 135 |
| 2023/08/09 | 1,969 | 1,981 | 1,967 | 1,969 | +5 | +0.3% | 317 |
| 2023/08/08 | 1,961 | 1,964 | 1,960 | 1,964 | +3 | +0.2% | 532 |
451～
500
件表示中 / 957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
