2,728
+42 (+1.56%)
株価：2025/07/01 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 |
|---|---|---|---|---|---|---|---|
| 2022/08/22 | 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 |
| 2022/08/01 | 1,822 | 1,850 | 1,821 | 1,850 | +18 | +1% | 39 |
| 2022/07/29 | 1,829 | 1,838 | 1,829 | 1,832 | +16 | +0.9% | 155 |
| 2022/07/28 | 1,823 | 1,823 | 1,815 | 1,816 | +2 | +0.1% | 7 |
| 2022/07/27 | 1,812 | 1,815 | 1,809 | 1,814 | ±0 | ±0% | 140 |
| 2022/07/26 | 1,819 | 1,821 | 1,814 | 1,814 | -5 | -0.3% | 200 |
| 2022/07/25 | 1,815 | 1,823 | 1,812 | 1,819 | -15 | -0.8% | 83 |
| 2022/07/22 | 1,806 | 1,834 | 1,806 | 1,834 | +17 | +0.9% | 45 |
| 2022/07/21 | 1,814 | 1,817 | 1,808 | 1,817 | +13 | +0.7% | 359 |
| 2022/07/20 | 1,777 | 1,804 | 1,774 | 1,804 | +57 | +3.3% | 715 |
| 2022/07/19 | 1,759 | 1,759 | 1,741 | 1,747 | +14 | +0.8% | 97 |
| 2022/07/15 | 1,741 | 1,741 | 1,733 | 1,733 | -17 | -1% | 11 |
| 2022/07/14 | 1,735 | 1,751 | 1,735 | 1,750 | ±0 | ±0% | 138 |
| 2022/07/13 | 1,741 | 1,756 | 1,741 | 1,750 | +26 | +1.5% | 76 |
| 2022/07/12 | 1,738 | 1,738 | 1,722 | 1,724 | -29 | -1.7% | 65 |
| 2022/07/11 | 1,750 | 1,766 | 1,748 | 1,753 | +18 | +1% | 64 |
| 2022/07/08 | 1,740 | 1,745 | 1,732 | 1,735 | +13 | +0.8% | 30 |
| 2022/07/07 | 1,721 | 1,722 | 1,693 | 1,722 | +6 | +0.3% | 301 |
| 2022/07/06 | 1,726 | 1,735 | 1,712 | 1,716 | -18 | -1% | 297 |
| 2022/07/05 | 1,739 | 1,745 | 1,734 | 1,734 | +17 | +1% | 126 |
| 2022/07/04 | 1,719 | 1,725 | 1,717 | 1,717 | +20 | +1.2% | 13 |
| 2022/07/01 | 1,734 | 1,734 | 1,693 | 1,697 | -33 | -1.9% | 7,225 |
| 2022/06/30 | 1,746 | 1,752 | 1,729 | 1,730 | -15 | -0.9% | 40 |
| 2022/06/29 | 1,725 | 1,745 | 1,725 | 1,745 | +6 | +0.3% | 37 |
| 2022/06/28 | 1,734 | 1,740 | 1,734 | 1,739 | +1 | +0.1% | 261 |
| 2022/06/27 | 1,748 | 1,748 | 1,736 | 1,738 | +18 | +1% | 160 |
| 2022/06/24 | 1,706 | 1,720 | 1,705 | 1,720 | +23 | +1.4% | 16 |
| 2022/06/23 | 1,700 | 1,711 | 1,695 | 1,697 | -5 | -0.3% | 220 |
| 2022/06/22 | 1,724 | 1,724 | 1,700 | 1,702 | -12 | -0.7% | 61 |
| 2022/06/21 | 1,696 | 1,720 | 1,696 | 1,714 | +44 | +2.6% | 4,325 |
| 2022/06/20 | 1,698 | 1,698 | 1,664 | 1,670 | -13 | -0.8% | 306 |
| 2022/06/17 | 1,674 | 1,689 | 1,665 | 1,683 | -27 | -1.6% | 1,577 |
| 2022/06/16 | 1,737 | 1,738 | 1,709 | 1,710 | +7 | +0.4% | 476 |
| 2022/06/15 | 1,722 | 1,724 | 1,702 | 1,703 | -23 | -1.3% | 813 |
| 2022/06/14 | 1,724 | 1,740 | 1,715 | 1,726 | -34 | -1.9% | 1,029 |
| 2022/06/13 | 1,785 | 1,785 | 1,757 | 1,760 | -61 | -3.3% | 366 |
| 2022/06/10 | 1,830 | 1,830 | 1,818 | 1,821 | -19 | -1% | 280 |
701～
750
件表示中 / 921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
