2,521
+19 (+0.76%)
株価：2025/05/02 15:02
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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,640 | 2,641 | 2,589 | 2,607 | -32 | -1.2% | 1,969 |
| 2025/02/17 | 2,654 | 2,654 | 2,613 | 2,639 | +35 | +1.3% | 12,901 |
| 2025/02/14 | 2,594 | 2,616 | 2,593 | 2,604 | +29 | +1.1% | 143 |
| 2025/02/13 | 2,551 | 2,582 | 2,551 | 2,575 | +29 | +1.1% | 14 |
| 2025/02/12 | 2,552 | 2,552 | 2,536 | 2,546 | -5 | -0.2% | 425 |
| 2025/02/10 | 2,568 | 2,568 | 2,540 | 2,551 | -7 | -0.3% | 904 |
| 2025/02/07 | 2,558 | 2,570 | 2,558 | 2,558 | ±0 | ±0% | 119 |
| 2025/02/06 | 2,545 | 2,558 | 2,545 | 2,558 | +27 | +1.1% | 63 |
| 2025/02/05 | 2,550 | 2,550 | 2,517 | 2,531 | +11 | +0.4% | 7,515 |
| 2025/02/04 | 2,536 | 2,536 | 2,520 | 2,520 | +4 | +0.2% | 5 |
| 2025/02/03 | 2,511 | 2,528 | 2,500 | 2,516 | -4 | -0.2% | 285 |
| 2025/01/31 | 2,569 | 2,569 | 2,520 | 2,520 | -64 | -2.5% | 220 |
| 2025/01/30 | 2,578 | 2,593 | 2,565 | 2,584 | +12 | +0.5% | 592 |
| 2025/01/29 | 2,528 | 2,572 | 2,528 | 2,572 | +52 | +2.1% | 242 |
| 2025/01/28 | 2,500 | 2,520 | 2,464 | 2,520 | +49 | +2% | 50 |
| 2025/01/27 | 2,491 | 2,491 | 2,457 | 2,471 | +30 | +1.2% | 152 |
| 2025/01/24 | 2,458 | 2,458 | 2,422 | 2,441 | +25 | +1% | 47 |
| 2025/01/23 | 2,417 | 2,417 | 2,416 | 2,416 | +7 | +0.3% | 2 |
| 2025/01/22 | 2,388 | 2,409 | 2,388 | 2,409 | - | - | 166 |
| 2025/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/20 | 2,372 | 2,383 | 2,372 | 2,373 | +38 | +1.6% | 971 |
| 2025/01/17 | 2,366 | 2,366 | 2,335 | 2,335 | -31 | -1.3% | 62 |
| 2025/01/16 | 2,388 | 2,388 | 2,365 | 2,366 | +18 | +0.8% | 24 |
| 2025/01/15 | 2,376 | 2,376 | 2,348 | 2,348 | +22 | +0.9% | 20 |
| 2025/01/14 | 2,382 | 2,382 | 2,326 | 2,326 | -49 | -2.1% | 326 |
| 2025/01/10 | 2,399 | 2,399 | 2,375 | 2,375 | -10 | -0.4% | 808 |
| 2025/01/09 | 2,390 | 2,390 | 2,385 | 2,385 | -4 | -0.2% | 13 |
| 2025/01/08 | 2,465 | 2,465 | 2,375 | 2,389 | -26 | -1.1% | 86 |
| 2025/01/07 | 2,409 | 2,438 | 2,402 | 2,415 | +13 | +0.5% | 3,825 |
| 2025/01/06 | 2,431 | 2,441 | 2,400 | 2,402 | -26 | -1.1% | 525 |
| 2024/12/30 | 2,475 | 2,475 | 2,427 | 2,428 | -35 | -1.4% | 736 |
| 2024/12/27 | 2,455 | 2,463 | 2,451 | 2,463 | +24 | +1% | 44 |
| 2024/12/26 | 2,422 | 2,444 | 2,422 | 2,439 | +23 | +1% | 184 |
| 2024/12/25 | 2,480 | 2,480 | 2,414 | 2,416 | -14 | -0.6% | 17 |
| 2024/12/24 | 2,453 | 2,453 | 2,401 | 2,430 | -22 | -0.9% | 29 |
| 2024/12/23 | 2,483 | 2,485 | 2,452 | 2,452 | - | - | 81 |
| 2024/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/19 | 2,489 | 2,492 | 2,455 | 2,492 | +2 | +0.1% | 1,443 |
| 2024/12/18 | 2,544 | 2,544 | 2,473 | 2,490 | -4 | -0.2% | 634 |
| 2024/12/17 | 2,491 | 2,504 | 2,485 | 2,494 | +17 | +0.7% | 1,107 |
| 2024/12/16 | 2,552 | 2,552 | 2,476 | 2,477 | -25 | -1% | 165 |
| 2024/12/13 | 2,545 | 2,545 | 2,482 | 2,502 | +7 | +0.3% | 99 |
| 2024/12/12 | 2,500 | 2,500 | 2,495 | 2,495 | -5 | -0.2% | 214 |
| 2024/12/11 | 2,498 | 2,500 | 2,437 | 2,500 | +47 | +1.9% | 2,348 |
| 2024/12/10 | 2,464 | 2,464 | 2,445 | 2,453 | +4 | +0.2% | 283 |
| 2024/12/09 | 2,440 | 2,459 | 2,435 | 2,449 | +14 | +0.6% | 139 |
| 2024/12/06 | 2,435 | 2,441 | 2,423 | 2,435 | +1 | ±0% | 47 |
| 2024/12/05 | 2,433 | 2,436 | 2,425 | 2,434 | ±0 | ±0% | 130 |
| 2024/12/04 | 2,439 | 2,439 | 2,420 | 2,434 | -3 | -0.1% | 616 |
| 2024/12/03 | 2,395 | 2,437 | 2,395 | 2,437 | +42 | +1.8% | 223 |
51～
100
件表示中 / 881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
