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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/09/06 | 1,800 | 1,813 | 1,793 | 1,794 | -26 | -1.4% | 389 |
| 2022/09/05 | 1,812 | 1,820 | 1,809 | 1,820 | +2 | +0.1% | 703 |
| 2022/09/02 | 1,827 | 1,827 | 1,806 | 1,818 | -15 | -0.8% | 107 |
| 2022/09/01 | 1,833 | 1,833 | 1,833 | 1,833 | -11 | -0.6% | 1 |
| 2022/08/31 | 1,832 | 1,844 | 1,832 | 1,844 | +3 | +0.2% | 14 |
| 2022/08/30 | 1,820 | 1,841 | 1,820 | 1,841 | +21 | +1.2% | 68 |
| 2022/08/29 | 1,829 | 1,829 | 1,809 | 1,820 | -49 | -2.6% | 793 |
| 2022/08/26 | 1,882 | 1,882 | 1,869 | 1,869 | +1 | +0.1% | 43 |
| 2022/08/25 | 1,868 | 1,868 | 1,863 | 1,868 | +4 | +0.2% | 218 |
| 2022/08/24 | 1,874 | 1,874 | 1,864 | 1,864 | -16 | -0.9% | 49 |
| 2022/08/23 | 1,873 | 1,880 | 1,873 | 1,880 | ±0 | ±0% | 331 |
| 2022/08/22 | 1,876 | 1,880 | 1,874 | 1,880 | -24 | -1.3% | 202 |
| 2022/08/19 | 1,924 | 1,924 | 1,904 | 1,904 | -9 | -0.5% | 564 |
| 2022/08/18 | 1,907 | 1,916 | 1,901 | 1,913 | -6 | -0.3% | 127 |
| 2022/08/17 | 1,906 | 1,919 | 1,906 | 1,919 | +19 | +1% | 855 |
| 2022/08/16 | 1,899 | 1,903 | 1,889 | 1,900 | +4 | +0.2% | 3,628 |
| 2022/08/15 | 1,899 | 1,905 | 1,887 | 1,896 | -4 | -0.2% | 11,867 |
| 2022/08/12 | 1,896 | 1,912 | 1,889 | 1,900 | +44 | +2.4% | 1,002 |
| 2022/08/10 | 1,859 | 1,859 | 1,854 | 1,856 | -17 | -0.9% | 69 |
| 2022/08/09 | 1,875 | 1,875 | 1,868 | 1,873 | +4 | +0.2% | 51 |
| 2022/08/08 | 1,882 | 1,882 | 1,869 | 1,869 | -14 | -0.7% | 99 |
| 2022/08/05 | 1,864 | 1,886 | 1,864 | 1,883 | +18 | +1% | 585 |
| 2022/08/04 | 1,867 | 1,869 | 1,860 | 1,865 | +19 | +1% | 111 |
| 2022/08/03 | 1,841 | 1,846 | 1,835 | 1,846 | +21 | +1.2% | 477 |
| 2022/08/02 | 1,848 | 1,848 | 1,825 | 1,825 | -25 | -1.4% | 204 |
701～
750
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
