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 |
|---|---|---|---|---|---|---|---|
| 2022/01/11 | 1,904 | 1,923 | 1,898 | 1,923 | +14 | +0.7% | 11,968 |
| 2022/01/07 | 1,923 | 1,939 | 1,900 | 1,909 | -17 | -0.9% | 667 |
| 2022/01/06 | 1,954 | 1,973 | 1,925 | 1,926 | -78 | -3.9% | 2,403 |
| 2022/01/05 | 2,025 | 2,025 | 2,004 | 2,004 | -19 | -0.9% | 2,837 |
| 2022/01/04 | 2,021 | 2,023 | 1,997 | 2,023 | +20 | +1% | 1,072 |
| 2021/12/30 | 2,010 | 2,010 | 2,000 | 2,003 | -7 | -0.3% | 262 |
| 2021/12/29 | 2,019 | 2,025 | 2,010 | 2,010 | -12 | -0.6% | 16,008 |
| 2021/12/28 | 2,013 | 2,022 | 2,010 | 2,022 | +31 | +1.6% | 3,801 |
| 2021/12/27 | 2,001 | 2,001 | 1,987 | 1,991 | -5 | -0.3% | 10,821 |
| 2021/12/24 | 2,011 | 2,014 | 1,996 | 1,996 | -5 | -0.2% | 19,634 |
| 2021/12/23 | 1,989 | 2,001 | 1,989 | 2,001 | +15 | +0.8% | 173 |
| 2021/12/22 | 1,974 | 1,986 | 1,971 | 1,986 | +26 | +1.3% | 16,085 |
| 2021/12/21 | 1,960 | 1,973 | 1,948 | 1,960 | +24 | +1.2% | 5,679 |
| 2021/12/20 | 1,948 | 1,972 | 1,935 | 1,936 | -45 | -2.3% | 11,060 |
| 2021/12/17 | 2,015 | 2,015 | 1,977 | 1,981 | -56 | -2.7% | 14,417 |
| 2021/12/16 | 2,028 | 2,037 | 2,021 | 2,037 | +39 | +2% | 14,462 |
| 2021/12/15 | 1,972 | 2,000 | 1,972 | 1,998 | +19 | +1% | 630 |
| 2021/12/14 | 1,984 | 1,995 | 1,975 | 1,979 | -19 | -1% | 400 |
| 2021/12/13 | 2,022 | 2,027 | 1,998 | 1,998 | -12 | -0.6% | 1,861 |
| 2021/12/10 | 2,029 | 2,029 | 2,006 | 2,010 | -37 | -1.8% | 479 |
| 2021/12/09 | 2,063 | 2,067 | 2,045 | 2,047 | -17 | -0.8% | 984 |
| 2021/12/08 | 2,060 | 2,066 | 2,051 | 2,064 | +32 | +1.6% | 73 |
| 2021/12/07 | 2,008 | 2,037 | 1,995 | 2,032 | +49 | +2.5% | 619 |
| 2021/12/06 | 1,993 | 1,993 | 1,968 | 1,983 | -3 | -0.2% | 916 |
| 2021/12/03 | 1,955 | 1,986 | 1,955 | 1,986 | +51 | +2.6% | 556 |
| 2021/12/02 | 1,943 | 1,948 | 1,935 | 1,935 | -27 | -1.4% | 4,997 |
| 2021/12/01 | 1,965 | 1,972 | 1,938 | 1,962 | -10 | -0.5% | 952 |
| 2021/11/30 | 2,001 | 2,022 | 1,971 | 1,972 | -19 | -1% | 3,435 |
| 2021/11/29 | 1,958 | 2,035 | 1,958 | 1,991 | -57 | -2.8% | 9,202 |
| 2021/11/26 | 2,092 | 2,092 | 2,040 | 2,048 | -56 | -2.7% | 536 |
| 2021/11/25 | 2,105 | 2,114 | 2,103 | 2,104 | +9 | +0.4% | 2,064 |
| 2021/11/24 | 2,118 | 2,118 | 2,087 | 2,095 | -39 | -1.8% | 5,541 |
| 2021/11/22 | 2,128 | 2,134 | 2,120 | 2,134 | -1 | ±0% | 753 |
| 2021/11/19 | 2,140 | 2,152 | 2,128 | 2,135 | -30 | -1.4% | 6,285 |
| 2021/11/18 | 2,138 | 2,169 | 2,138 | 2,165 | +15 | +0.7% | 11,417 |
| 2021/11/17 | 2,176 | 2,176 | 2,139 | 2,150 | -20 | -0.9% | 15,852 |
| 2021/11/16 | 2,169 | 2,177 | 2,169 | 2,170 | +3 | +0.1% | 696 |
| 2021/11/15 | 2,189 | 2,189 | 2,160 | 2,167 | -7 | -0.3% | 27,379 |
| 2021/11/12 | 2,166 | 2,188 | 2,166 | 2,174 | +18 | +0.8% | 10,120 |
| 2021/11/11 | 2,146 | 2,163 | 2,146 | 2,156 | +1 | ±0% | 45,453 |
| 2021/11/10 | 2,161 | 2,166 | 2,151 | 2,155 | -7 | -0.3% | 733 |
| 2021/11/09 | 2,176 | 2,180 | 2,160 | 2,162 | -15 | -0.7% | 1,582 |
| 2021/11/08 | 2,175 | 2,187 | 2,172 | 2,177 | +26 | +1.2% | 3,161 |
| 2021/11/05 | 2,145 | 2,154 | 2,140 | 2,151 | +1 | ±0% | 387 |
| 2021/11/04 | 2,146 | 2,150 | 2,139 | 2,150 | +26 | +1.2% | 1,812 |
| 2021/11/02 | 2,120 | 2,130 | 2,118 | 2,124 | +8 | +0.4% | 7,663 |
| 2021/11/01 | 2,101 | 2,116 | 2,101 | 2,116 | +50 | +2.4% | 2,534 |
| 2021/10/29 | 2,075 | 2,082 | 2,044 | 2,066 | -10 | -0.5% | 3,016 |
| 2021/10/28 | 2,061 | 2,076 | 2,049 | 2,076 | +7 | +0.3% | 10,507 |
| 2021/10/27 | 2,077 | 2,077 | 2,061 | 2,069 | -9 | -0.4% | 334 |
851～
900
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
