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

2645 / 東証(その他) / ETF・REIT等

2,674 -12 (-0.45%)

株価：2025/07/01 12:30 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
2025/04/16	2,450	2,450	2,436	2,445	-4	-0.2%	129
2025/04/15	2,473	2,473	2,439	2,449	-10	-0.4%	98
2025/04/14	2,473	2,485	2,459	2,459	-1	±0%	265
2025/04/11	2,638	2,638	2,400	2,460	+22	+0.9%	3,456
2025/04/10	2,498	2,506	2,438	2,438	+140	+6.1%	771
2025/04/09	2,345	2,345	2,280	2,298	-46	-2%	437
2025/04/08	2,275	2,393	2,275	2,344	+101	+4.5%	5,101
2025/04/07	2,209	2,289	2,201	2,243	-181	-7.5%	195
2025/04/04	2,450	2,475	2,388	2,424	-53	-2.1%	1,278
2025/04/03	2,443	2,477	2,443	2,477	-16	-0.6%	118
2025/04/02	2,505	2,505	2,484	2,493	-22	-0.9%	11,545
2025/04/01	2,534	2,546	2,512	2,515	-3	-0.1%	946
2025/03/31	2,600	2,688	2,511	2,518	-169	-6.3%	697
2025/03/28	2,590	2,700	2,582	2,687	+107	+4.1%	351
2025/03/27	2,590	2,590	2,580	2,580	-9	-0.3%	9
2025/03/26	2,600	2,600	2,580	2,589	+17	+0.7%	188
2025/03/25	2,595	2,595	2,564	2,572	+2	+0.1%	62
2025/03/24	2,600	2,600	2,570	2,570	-3	-0.1%	185
2025/03/21	2,585	2,585	2,569	2,573	+18	+0.7%	149
2025/03/19	2,585	2,585	2,540	2,555	+20	+0.8%	125
2025/03/18	2,550	2,550	2,525	2,535	+35	+1.4%	45
2025/03/17	2,520	2,520	2,499	2,500	+28	+1.1%	255
2025/03/14	2,504	2,504	2,447	2,472	+2	+0.1%	21
2025/03/13	2,466	2,486	2,466	2,470	+23	+0.9%	126
2025/03/12	2,448	2,455	2,445	2,447	+49	+2%	7
2025/03/11	2,499	2,499	2,380	2,398	-52	-2.1%	340
2025/03/10	2,504	2,504	2,432	2,450	-4	-0.2%	6,341
2025/03/07	2,511	2,511	2,454	2,454	-63	-2.5%	538
2025/03/06	2,520	2,522	2,508	2,517	+43	+1.7%	2,689
2025/03/05	2,476	2,495	2,474	2,474	-1	±0%	27
2025/03/04	2,505	2,505	2,454	2,475	-21	-0.8%	8,636
2025/03/03	2,526	2,526	2,426	2,496	-80	-3.1%	964
2025/02/28	2,515	2,576	2,476	2,576	+60	+2.4%	261
2025/02/27	2,578	2,578	2,508	2,516	-12	-0.5%	5,106
2025/02/26	2,601	2,601	2,520	2,528	-31	-1.2%	319
2025/02/25	2,537	2,559	2,537	2,559	+5	+0.2%	199
2025/02/21	2,550	2,563	2,550	2,554	+5	+0.2%	836
2025/02/20	2,637	2,637	2,549	2,549	-38	-1.5%	841
2025/02/19	2,657	2,657	2,565	2,587	-20	-0.8%	757
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