2,531
+3 (+0.12%)
株価：2025/05/08 09:00
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 |
|---|---|---|---|---|---|---|---|
| 2023/02/03 | 1,804 | 1,808 | 1,801 | 1,801 | +12 | +0.7% | 2,412 |
| 2023/02/02 | 1,792 | 1,793 | 1,785 | 1,789 | -17 | -0.9% | 65 |
| 2023/02/01 | 1,802 | 1,806 | 1,802 | 1,806 | +13 | +0.7% | 31 |
| 2023/01/31 | 1,802 | 1,802 | 1,792 | 1,793 | +2 | +0.1% | 9 |
| 2023/01/30 | 1,796 | 1,800 | 1,790 | 1,791 | -12 | -0.7% | 13 |
| 2023/01/27 | 1,800 | 1,803 | 1,800 | 1,803 | +2 | +0.1% | 2,778 |
| 2023/01/26 | 1,799 | 1,806 | 1,799 | 1,801 | +1 | +0.1% | 28 |
| 2023/01/25 | 1,777 | 1,800 | 1,777 | 1,800 | +10 | +0.6% | 52 |
| 2023/01/24 | 1,779 | 1,793 | 1,779 | 1,790 | +19 | +1.1% | 244 |
| 2023/01/23 | 1,780 | 1,780 | 1,765 | 1,771 | +31 | +1.8% | 2,193 |
| 2023/01/20 | 1,733 | 1,740 | 1,733 | 1,740 | +9 | +0.5% | 5 |
| 2023/01/19 | 1,721 | 1,732 | 1,721 | 1,731 | -1 | -0.1% | 54 |
| 2023/01/18 | 1,711 | 1,732 | 1,705 | 1,732 | +26 | +1.5% | 23 |
| 2023/01/17 | 1,700 | 1,706 | 1,698 | 1,706 | +9 | +0.5% | 60 |
| 2023/01/16 | 1,700 | 1,708 | 1,695 | 1,697 | -8 | -0.5% | 138 |
| 2023/01/13 | 1,711 | 1,719 | 1,704 | 1,705 | -28 | -1.6% | 133 |
| 2023/01/12 | 1,745 | 1,745 | 1,724 | 1,733 | -3 | -0.2% | 12 |
| 2023/01/11 | 1,737 | 1,740 | 1,735 | 1,736 | ±0 | ±0% | 51 |
| 2023/01/10 | 1,745 | 1,745 | 1,736 | 1,736 | +11 | +0.6% | 7 |
| 2023/01/06 | 1,725 | 1,725 | 1,725 | 1,725 | +11 | +0.6% | 90 |
| 2023/01/05 | 1,712 | 1,714 | 1,712 | 1,714 | +3 | +0.2% | 84 |
| 2023/01/04 | 1,729 | 1,729 | 1,708 | 1,711 | -11 | -0.6% | 43 |
| 2022/12/30 | 1,730 | 1,739 | 1,722 | 1,722 | -9 | -0.5% | 23 |
| 2022/12/29 | 1,719 | 1,731 | 1,710 | 1,731 | +5 | +0.3% | 68 |
| 2022/12/28 | 1,731 | 1,731 | 1,717 | 1,726 | -2 | -0.1% | 140 |
| 2022/12/27 | 1,726 | 1,733 | 1,726 | 1,728 | +18 | +1.1% | 363 |
| 2022/12/26 | 1,706 | 1,714 | 1,706 | 1,710 | +5 | +0.3% | 107 |
| 2022/12/23 | 1,708 | 1,708 | 1,700 | 1,705 | -12 | -0.7% | 90 |
| 2022/12/22 | 1,708 | 1,717 | 1,700 | 1,717 | +17 | +1% | 72 |
| 2022/12/21 | 1,703 | 1,708 | 1,685 | 1,700 | -5 | -0.3% | 275 |
| 2022/12/20 | 1,745 | 1,745 | 1,692 | 1,705 | -45 | -2.6% | 1,968 |
| 2022/12/19 | 1,752 | 1,757 | 1,750 | 1,750 | -16 | -0.9% | 144 |
| 2022/12/16 | 1,774 | 1,774 | 1,766 | 1,766 | -24 | -1.3% | 110 |
| 2022/12/15 | 1,793 | 1,794 | 1,790 | 1,790 | -9 | -0.5% | 165 |
| 2022/12/14 | 1,800 | 1,800 | 1,794 | 1,799 | +6 | +0.3% | 104 |
| 2022/12/13 | 1,800 | 1,800 | 1,793 | 1,793 | +3 | +0.2% | 8 |
| 2022/12/12 | 1,779 | 1,795 | 1,779 | 1,790 | ±0 | ±0% | 99 |
| 2022/12/09 | 1,764 | 1,790 | 1,764 | 1,790 | +16 | +0.9% | 29 |
| 2022/12/08 | 1,774 | 1,774 | 1,764 | 1,774 | -13 | -0.7% | 52 |
| 2022/12/07 | 1,779 | 1,787 | 1,777 | 1,787 | ±0 | ±0% | 33 |
| 2022/12/06 | 1,778 | 1,791 | 1,778 | 1,787 | -5 | -0.3% | 29 |
| 2022/12/05 | 1,806 | 1,806 | 1,790 | 1,792 | -12 | -0.7% | 121 |
| 2022/12/02 | 1,806 | 1,806 | 1,801 | 1,804 | -19 | -1% | 18 |
| 2022/12/01 | 1,834 | 1,834 | 1,823 | 1,823 | +4 | +0.2% | 69 |
| 2022/11/30 | 1,830 | 1,830 | 1,818 | 1,819 | -21 | -1.1% | 404 |
| 2022/11/29 | 1,832 | 1,840 | 1,828 | 1,840 | +5 | +0.3% | 28 |
| 2022/11/28 | 1,847 | 1,847 | 1,834 | 1,835 | -18 | -1% | 228 |
| 2022/11/25 | 1,859 | 1,859 | 1,853 | 1,853 | -2 | -0.1% | 8 |
| 2022/11/24 | 1,833 | 1,855 | 1,833 | 1,855 | +34 | +1.9% | 525 |
| 2022/11/22 | 1,819 | 1,821 | 1,819 | 1,821 | +7 | +0.4% | 199 |
551～
600
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
