2,561
+33 (+1.31%)
株価：2025/05/09 15:23
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 |
|---|---|---|---|---|---|---|---|
| 2023/04/20 | 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 |
| 2023/04/18 | 1,877 | 1,897 | 1,877 | 1,897 | +22 | +1.2% | 446 |
| 2023/04/17 | 1,870 | 1,875 | 1,863 | 1,875 | +12 | +0.6% | 1,705 |
| 2023/04/14 | 1,891 | 1,900 | 1,861 | 1,863 | +5 | +0.3% | 869 |
| 2023/04/13 | 1,849 | 1,858 | 1,847 | 1,858 | +4 | +0.2% | 9,005 |
| 2023/04/12 | 1,838 | 1,854 | 1,838 | 1,854 | +15 | +0.8% | 271 |
| 2023/04/11 | 1,848 | 1,848 | 1,835 | 1,839 | +17 | +0.9% | 351 |
| 2023/04/10 | 1,823 | 1,825 | 1,819 | 1,822 | +18 | +1% | 23 |
| 2023/04/07 | 1,801 | 1,804 | 1,800 | 1,804 | +14 | +0.8% | 5,303 |
| 2023/04/06 | 1,797 | 1,799 | 1,790 | 1,790 | -21 | -1.2% | 60 |
| 2023/04/05 | 1,827 | 1,827 | 1,811 | 1,811 | -19 | -1% | 11,142 |
| 2023/04/04 | 1,833 | 1,835 | 1,827 | 1,830 | -1 | -0.1% | 299 |
| 2023/04/03 | 1,823 | 1,833 | 1,823 | 1,831 | +15 | +0.8% | 72 |
| 2023/03/31 | 1,839 | 1,839 | 1,809 | 1,816 | +17 | +0.9% | 76 |
| 2023/03/30 | 1,793 | 1,799 | 1,793 | 1,799 | +17 | +1% | 403 |
| 2023/03/29 | 1,777 | 1,782 | 1,777 | 1,782 | +18 | +1% | 42 |
| 2023/03/28 | 1,761 | 1,764 | 1,761 | 1,764 | -15 | -0.8% | 9 |
| 2023/03/27 | 1,787 | 1,787 | 1,777 | 1,779 | -12 | -0.7% | 369 |
| 2023/03/24 | 1,782 | 1,791 | 1,778 | 1,791 | +7 | +0.4% | 23 |
| 2023/03/23 | 1,768 | 1,784 | 1,768 | 1,784 | +12 | +0.7% | 293 |
| 2023/03/22 | 1,779 | 1,779 | 1,768 | 1,772 | +22 | +1.3% | 15 |
| 2023/03/20 | 1,764 | 1,764 | 1,750 | 1,750 | -20 | -1.1% | 94 |
| 2023/03/17 | 1,735 | 1,770 | 1,735 | 1,770 | +41 | +2.4% | 23 |
| 2023/03/16 | 1,705 | 1,729 | 1,705 | 1,729 | ±0 | ±0% | 166 |
| 2023/03/15 | 1,750 | 1,750 | 1,726 | 1,729 | -8 | -0.5% | 160 |
| 2023/03/14 | 1,747 | 1,747 | 1,728 | 1,737 | -35 | -2% | 349 |
| 2023/03/13 | 1,771 | 1,772 | 1,755 | 1,772 | -13 | -0.7% | 304 |
| 2023/03/10 | 1,786 | 1,800 | 1,785 | 1,785 | -28 | -1.5% | 71 |
| 2023/03/09 | 1,810 | 1,813 | 1,805 | 1,813 | +8 | +0.4% | 41 |
| 2023/03/08 | 1,799 | 1,805 | 1,794 | 1,805 | +6 | +0.3% | 25 |
| 2023/03/07 | 1,786 | 1,800 | 1,786 | 1,799 | +19 | +1.1% | 159 |
| 2023/03/06 | 1,786 | 1,787 | 1,773 | 1,780 | +10 | +0.6% | 5,949 |
| 2023/03/03 | 1,773 | 1,774 | 1,768 | 1,770 | +9 | +0.5% | 53 |
| 2023/03/02 | 1,769 | 1,769 | 1,752 | 1,761 | -3 | -0.2% | 194 |
| 2023/03/01 | 1,751 | 1,764 | 1,747 | 1,764 | -2 | -0.1% | 24 |
| 2023/02/28 | 1,767 | 1,767 | 1,766 | 1,766 | +19 | +1.1% | 6 |
| 2023/02/27 | 1,784 | 1,784 | 1,745 | 1,747 | -4 | -0.2% | 31 |
| 2023/02/24 | 1,735 | 1,751 | 1,735 | 1,751 | +16 | +0.9% | 90 |
| 2023/02/22 | 1,729 | 1,748 | 1,729 | 1,735 | -33 | -1.9% | 4,463 |
| 2023/02/21 | 1,768 | 1,768 | 1,768 | 1,768 | -14 | -0.8% | 10 |
| 2023/02/20 | 1,774 | 1,782 | 1,768 | 1,782 | +4 | +0.2% | 106 |
| 2023/02/17 | 1,785 | 1,785 | 1,778 | 1,778 | -21 | -1.2% | 92 |
| 2023/02/16 | 1,779 | 1,799 | 1,779 | 1,799 | +21 | +1.2% | 4 |
| 2023/02/15 | 1,772 | 1,783 | 1,772 | 1,778 | -7 | -0.4% | 193 |
| 2023/02/14 | 1,785 | 1,785 | 1,785 | 1,785 | +7 | +0.4% | 1 |
| 2023/02/13 | 1,792 | 1,792 | 1,773 | 1,778 | -15 | -0.8% | 66 |
| 2023/02/10 | 1,793 | 1,796 | 1,793 | 1,793 | -22 | -1.2% | 42 |
| 2023/02/09 | 1,802 | 1,815 | 1,802 | 1,815 | +6 | +0.3% | 1,000 |
| 2023/02/08 | 1,809 | 1,809 | 1,809 | 1,809 | +7 | +0.4% | 1 |
501～
550
件表示中 / 884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
