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 |
|---|---|---|---|---|---|---|---|
| 2022/11/21 | 1,823 | 1,823 | 1,814 | 1,814 | -9 | -0.5% | 34 |
| 2022/11/18 | 1,847 | 1,847 | 1,823 | 1,823 | -22 | -1.2% | 345 |
| 2022/11/17 | 1,829 | 1,853 | 1,829 | 1,845 | +16 | +0.9% | 575 |
| 2022/11/16 | 1,820 | 1,830 | 1,815 | 1,829 | +3 | +0.2% | 124 |
| 2022/11/15 | 1,811 | 1,826 | 1,806 | 1,826 | -24 | -1.3% | 1,070 |
| 2022/11/14 | 1,841 | 1,850 | 1,836 | 1,850 | +9 | +0.5% | 439 |
| 2022/11/11 | 1,824 | 1,841 | 1,824 | 1,841 | +48 | +2.7% | 320 |
| 2022/11/10 | 1,788 | 1,793 | 1,780 | 1,793 | -18 | -1% | 369 |
| 2022/11/09 | 1,832 | 1,832 | 1,808 | 1,811 | -15 | -0.8% | 123 |
| 2022/11/08 | 1,817 | 1,826 | 1,817 | 1,826 | +26 | +1.4% | 26 |
| 2022/11/07 | 1,804 | 1,804 | 1,800 | 1,800 | +12 | +0.7% | 32 |
| 2022/11/04 | 1,786 | 1,800 | 1,786 | 1,788 | -32 | -1.8% | 251 |
| 2022/11/02 | 1,833 | 1,835 | 1,820 | 1,820 | -1 | -0.1% | 148 |
| 2022/11/01 | 1,825 | 1,825 | 1,821 | 1,821 | +15 | +0.8% | 6 |
| 2022/10/31 | 1,819 | 1,819 | 1,805 | 1,806 | +3 | +0.2% | 314 |
| 2022/10/28 | 1,790 | 1,815 | 1,790 | 1,803 | -4 | -0.2% | 2,035 |
| 2022/10/27 | 1,806 | 1,807 | 1,801 | 1,807 | -9 | -0.5% | 12 |
| 2022/10/26 | 1,819 | 1,822 | 1,814 | 1,816 | +8 | +0.4% | 79 |
| 2022/10/25 | 1,798 | 1,808 | 1,793 | 1,808 | +13 | +0.7% | 36 |
| 2022/10/24 | 1,806 | 1,810 | 1,792 | 1,795 | +8 | +0.4% | 589 |
| 2022/10/21 | 1,795 | 1,797 | 1,787 | 1,787 | -20 | -1.1% | 219 |
| 2022/10/20 | 1,801 | 1,807 | 1,793 | 1,807 | -18 | -1% | 64 |
| 2022/10/19 | 1,826 | 1,828 | 1,821 | 1,825 | +3 | +0.2% | 268 |
| 2022/10/18 | 1,824 | 1,830 | 1,810 | 1,822 | +33 | +1.8% | 11,597 |
| 2022/10/17 | 1,786 | 1,794 | 1,784 | 1,789 | -17 | -0.9% | 74 |
| 2022/10/14 | 1,777 | 1,810 | 1,777 | 1,806 | +49 | +2.8% | 95 |
| 2022/10/13 | 1,765 | 1,765 | 1,750 | 1,757 | -23 | -1.3% | 81 |
| 2022/10/12 | 1,774 | 1,786 | 1,774 | 1,780 | +12 | +0.7% | 247 |
| 2022/10/11 | 1,782 | 1,796 | 1,768 | 1,768 | -38 | -2.1% | 256 |
| 2022/10/07 | 1,791 | 1,811 | 1,791 | 1,806 | -12 | -0.7% | 1,709 |
| 2022/10/06 | 1,808 | 1,825 | 1,808 | 1,818 | +20 | +1.1% | 166 |
| 2022/10/05 | 1,807 | 1,807 | 1,796 | 1,798 | -1 | -0.1% | 38 |
| 2022/10/04 | 1,757 | 1,799 | 1,757 | 1,799 | +65 | +3.7% | 22 |
| 2022/10/03 | 1,733 | 1,744 | 1,710 | 1,734 | -10 | -0.6% | 210 |
| 2022/09/30 | 1,762 | 1,762 | 1,739 | 1,744 | -27 | -1.5% | 54 |
| 2022/09/29 | 1,764 | 1,775 | 1,764 | 1,771 | +41 | +2.4% | 138 |
| 2022/09/28 | 1,744 | 1,744 | 1,713 | 1,730 | -25 | -1.4% | 2,088 |
| 2022/09/27 | 1,752 | 1,755 | 1,750 | 1,755 | +12 | +0.7% | 95 |
| 2022/09/26 | 1,753 | 1,758 | 1,743 | 1,743 | -36 | -2% | 437 |
| 2022/09/22 | 1,768 | 1,779 | 1,757 | 1,779 | -16 | -0.9% | 295 |
| 2022/09/21 | 1,784 | 1,795 | 1,784 | 1,795 | -18 | -1% | 86 |
| 2022/09/20 | 1,819 | 1,819 | 1,808 | 1,813 | +4 | +0.2% | 118 |
| 2022/09/16 | 1,800 | 1,811 | 1,800 | 1,809 | -12 | -0.7% | 22 |
| 2022/09/15 | 1,816 | 1,822 | 1,814 | 1,821 | +7 | +0.4% | 3,553 |
| 2022/09/14 | 1,812 | 1,817 | 1,811 | 1,814 | -38 | -2.1% | 479 |
| 2022/09/13 | 1,848 | 1,852 | 1,847 | 1,852 | +12 | +0.7% | 3,280 |
| 2022/09/12 | 1,841 | 1,843 | 1,835 | 1,840 | +21 | +1.2% | 160 |
| 2022/09/09 | 1,804 | 1,819 | 1,804 | 1,819 | +17 | +0.9% | 319 |
| 2022/09/08 | 1,792 | 1,803 | 1,792 | 1,802 | +30 | +1.7% | 221 |
| 2022/09/07 | 1,779 | 1,779 | 1,760 | 1,772 | -22 | -1.2% | 360 |
601～
650
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
