Ｇｌｏｂａｌ Ｘ Ｊａｐａｎ株式会社 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その他/その他/Global X Japan Leisure & Entertainment ETF
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,641.0 | 2,668.0 | 2,640.0 | 2,652.0 | -7.0 | -0.26% | 256 |
| 2026-03-12 | 2,687.0 | 2,687.0 | 2,647.0 | 2,659.0 | -40.0 | -1.48% | 27 |
| 2026-03-11 | 2,690.0 | 2,716.0 | 2,690.0 | 2,699.0 | +47.0 | +1.77% | 97 |
| 2026-03-10 | 2,653.0 | 2,657.0 | 2,634.0 | 2,652.0 | +49.0 | +1.88% | 979 |
| 2026-03-09 | 2,641.0 | 2,641.0 | 2,562.0 | 2,603.0 | -38.0 | -1.44% | 195 |
| 2026-03-06 | 2,650.0 | 2,651.0 | 2,599.0 | 2,641.0 | +41.0 | +1.58% | 201 |
| 2026-03-05 | 2,582.0 | 2,649.0 | 2,582.0 | 2,600.0 | +11.0 | +0.42% | 2,066 |
| 2026-03-04 | 2,580.0 | 2,626.0 | 2,565.0 | 2,589.0 | +4.0 | +0.15% | 513 |
| 2026-03-03 | 2,700.0 | 2,700.0 | 2,585.0 | 2,585.0 | -102.0 | -3.80% | 1,671 |
| 2026-03-02 | 2,724.0 | 2,724.0 | 2,671.0 | 2,687.0 | -23.0 | -0.85% | 67 |
| 2026-02-27 | 2,682.0 | 2,722.0 | 2,682.0 | 2,710.0 | +28.0 | +1.04% | 404 |
| 2026-02-26 | 2,675.0 | 2,689.0 | 2,675.0 | 2,682.0 | +36.0 | +1.36% | 1,075 |
| 2026-02-25 | 2,635.0 | 2,649.0 | 2,635.0 | 2,646.0 | +20.0 | +0.76% | 126 |
| 2026-02-24 | 2,685.0 | 2,685.0 | 2,616.0 | 2,626.0 | -9.0 | -0.34% | 188 |
| 2026-02-20 | 2,677.0 | 2,677.0 | 2,635.0 | 2,635.0 | -65.0 | -2.41% | 324 |
| 2026-02-19 | 2,711.0 | 2,711.0 | 2,689.0 | 2,700.0 | +11.0 | +0.41% | 397 |
| 2026-02-18 | 2,631.0 | 2,695.0 | 2,631.0 | 2,689.0 | +8.0 | +0.30% | 210 |
| 2026-02-17 | 2,699.0 | 2,699.0 | 2,673.0 | 2,681.0 | -27.0 | -1.00% | 1,333 |
| 2026-02-16 | 2,763.0 | 2,763.0 | 2,703.0 | 2,708.0 | -5.0 | -0.18% | 4,950 |
| 2026-02-13 | 2,791.0 | 2,791.0 | 2,710.0 | 2,713.0 | -78.0 | -2.79% | 708 |
| 2026-02-12 | 2,771.0 | 2,791.0 | 2,750.0 | 2,791.0 | +21.0 | +0.76% | 519 |
| 2026-02-10 | 2,775.0 | 2,784.0 | 2,761.0 | 2,770.0 | +45.0 | +1.65% | 278 |
| 2026-02-09 | 2,739.0 | 2,764.0 | 2,720.0 | 2,725.0 | +32.0 | +1.19% | 849 |
| 2026-02-06 | 2,693.0 | 2,693.0 | 2,665.0 | 2,693.0 | +15.0 | +0.56% | 482 |
| 2026-02-05 | 2,700.0 | 2,708.0 | 2,637.0 | 2,678.0 | +46.0 | +1.75% | 882 |
| 2026-02-04 | 2,618.0 | 2,640.0 | 2,615.0 | 2,632.0 | -36.0 | -1.35% | 329 |
| 2026-02-03 | 2,602.0 | 2,669.0 | 2,602.0 | 2,668.0 | +30.0 | +1.14% | 213 |
| 2026-02-02 | 2,678.0 | 2,678.0 | 2,638.0 | 2,638.0 | +10.0 | +0.38% | 1,068 |
| 2026-01-30 | 2,626.0 | 2,630.0 | 2,609.0 | 2,628.0 | +2.0 | +0.08% | 1,548 |
| 2026-01-29 | 2,615.0 | 2,626.0 | 2,599.0 | 2,626.0 | -8.0 | -0.30% | 550 |
| 2026-01-28 | 2,700.0 | 2,700.0 | 2,620.0 | 2,634.0 | -16.0 | -0.60% | 133 |
| 2026-01-27 | 2,700.0 | 2,700.0 | 2,650.0 | 2,650.0 | -35.0 | -1.30% | 218 |
| 2026-01-26 | 2,686.0 | 2,686.0 | 2,675.0 | 2,685.0 | -31.0 | -1.14% | 543 |
| 2026-01-23 | 2,717.0 | 2,734.0 | 2,715.0 | 2,716.0 | +11.0 | +0.41% | 374 |
| 2026-01-22 | 2,706.0 | 2,718.0 | 2,705.0 | 2,705.0 | +7.0 | +0.26% | 774 |
| 2026-01-21 | 2,740.0 | 2,740.0 | 2,684.0 | 2,698.0 | -35.0 | -1.28% | 945 |
| 2026-01-20 | 2,725.0 | 2,743.0 | 2,725.0 | 2,733.0 | -5.0 | -0.18% | 345 |
| 2026-01-19 | 2,710.0 | 2,738.0 | 2,710.0 | 2,738.0 | -1.0 | -0.04% | 747 |
| 2026-01-16 | 2,747.0 | 2,747.0 | 2,727.0 | 2,739.0 | -21.0 | -0.76% | 336 |
| 2026-01-15 | 2,745.0 | 2,760.0 | 2,740.0 | 2,760.0 | +17.0 | +0.62% | 667 |
| 2026-01-14 | 2,702.0 | 2,758.0 | 2,702.0 | 2,743.0 | -9.0 | -0.33% | 1,674 |
| 2026-01-13 | 2,750.0 | 2,764.0 | 2,705.0 | 2,752.0 | +15.0 | +0.55% | 96 |
| 2026-01-09 | 2,704.0 | 2,737.0 | 2,704.0 | 2,737.0 | +17.0 | +0.63% | 74 |
| 2026-01-08 | 2,728.0 | 2,749.0 | 2,720.0 | 2,720.0 | -10.0 | -0.37% | 108 |
| 2026-01-07 | 2,715.0 | 2,731.0 | 2,715.0 | 2,730.0 | -17.0 | -0.62% | 798 |
| 2026-01-06 | 2,721.0 | 2,752.0 | 2,721.0 | 2,747.0 | +28.0 | +1.03% | 5,460 |
| 2026-01-05 | 2,706.0 | 2,722.0 | 2,706.0 | 2,719.0 | +21.0 | +0.78% | 1,075 |
| 2025-12-30 | 2,723.0 | 2,723.0 | 2,698.0 | 2,698.0 | -29.0 | -1.06% | 214 |
| 2025-12-29 | 2,740.0 | 2,740.0 | 2,720.0 | 2,727.0 | +7.0 | +0.26% | 153 |
| 2025-12-26 | 2,738.0 | 2,741.0 | 2,718.0 | 2,720.0 | -9.0 | -0.33% | 370 |
| 2025-12-25 | 2,695.0 | 2,729.0 | 2,695.0 | 2,729.0 | +42.0 | +1.56% | 187 |
| 2025-12-24 | 2,700.0 | 2,704.0 | 2,687.0 | 2,687.0 | -11.0 | -0.41% | 245 |
| 2025-12-23 | 2,636.0 | 2,698.0 | 2,636.0 | 2,698.0 | +71.0 | +2.70% | 221 |
| 2025-12-22 | 2,686.0 | 2,686.0 | 2,627.0 | 2,627.0 | -34.0 | -1.28% | 1,455 |
| 2025-12-19 | 2,675.0 | 2,679.0 | 2,652.0 | 2,661.0 | +9.0 | +0.34% | 17,527 |
| 2025-12-18 | 2,711.0 | 2,711.0 | 2,652.0 | 2,652.0 | -9.0 | -0.34% | 58 |
| 2025-12-17 | 2,733.0 | 2,733.0 | 2,647.0 | 2,661.0 | -22.0 | -0.82% | 27 |
| 2025-12-16 | 2,709.0 | 2,709.0 | 2,683.0 | 2,683.0 | -22.0 | -0.81% | 72 |
| 2025-12-15 | 2,738.0 | 2,738.0 | 2,692.0 | 2,705.0 | +12.0 | +0.45% | 2,083 |
| 2025-12-12 | 2,675.0 | 2,693.0 | 2,667.0 | 2,693.0 | +68.0 | +2.59% | 777 |
| 2025-12-11 | 2,697.0 | 2,697.0 | 2,620.0 | 2,625.0 | -22.0 | -0.83% | 243 |
| 2025-12-10 | 2,700.0 | 2,700.0 | 2,647.0 | 2,647.0 | -18.0 | -0.68% | 103 |
| 2025-12-09 | 2,685.0 | 2,686.0 | 2,665.0 | 2,665.0 | -14.0 | -0.52% | 93 |
| 2025-12-08 | 2,716.0 | 2,716.0 | 2,671.0 | 2,679.0 | +13.0 | +0.49% | 434 |
| 2025-12-05 | 2,660.0 | 2,672.0 | 2,660.0 | 2,666.0 | -28.0 | -1.04% | 190 |
| 2025-12-04 | 2,663.0 | 2,694.0 | 2,662.0 | 2,694.0 | +22.0 | +0.82% | 114 |
| 2025-12-03 | 2,684.0 | 2,684.0 | 2,660.0 | 2,672.0 | -3.0 | -0.11% | 2,383 |
| 2025-12-02 | 2,768.0 | 2,768.0 | 2,675.0 | 2,675.0 | -43.0 | -1.58% | 229 |
| 2025-12-01 | 2,813.0 | 2,813.0 | 2,718.0 | 2,718.0 | -45.0 | -1.63% | 2,028 |
| 2025-11-28 | 2,800.0 | 2,800.0 | 2,757.0 | 2,763.0 | 0.0 | 0.00% | 14 |
| 2025-11-27 | 2,713.0 | 2,763.0 | 2,713.0 | 2,763.0 | +42.0 | +1.54% | 157 |
| 2025-11-26 | 2,670.0 | 2,721.0 | 2,670.0 | 2,721.0 | +53.0 | +1.99% | 159 |
| 2025-11-25 | 2,735.0 | 2,735.0 | 2,661.0 | 2,668.0 | -17.0 | -0.63% | 888 |
| 2025-11-21 | 2,640.0 | 2,686.0 | 2,640.0 | 2,685.0 | +33.0 | +1.24% | 85 |
| 2025-11-20 | 2,683.0 | 2,683.0 | 2,651.0 | 2,652.0 | +19.0 | +0.72% | 44 |
| 2025-11-19 | 2,638.0 | 2,649.0 | 2,620.0 | 2,633.0 | -17.0 | -0.64% | 349 |
| 2025-11-18 | 2,680.0 | 2,686.0 | 2,650.0 | 2,650.0 | -36.0 | -1.34% | 763 |
| 2025-11-17 | 2,780.0 | 2,780.0 | 2,601.0 | 2,686.0 | -59.0 | -2.15% | 2,899 |
| 2025-11-14 | 2,755.0 | 2,757.0 | 2,745.0 | 2,745.0 | -31.0 | -1.12% | 36 |
| 2025-11-13 | 2,780.0 | 2,783.0 | 2,776.0 | 2,776.0 | +8.0 | +0.29% | 214 |
| 2025-11-12 | 2,756.0 | 2,776.0 | 2,756.0 | 2,768.0 | +33.0 | +1.21% | 590 |
| 2025-11-11 | 2,750.0 | 2,750.0 | 2,727.0 | 2,735.0 | +4.0 | +0.15% | 3,098 |
| 2025-11-10 | 2,730.0 | 2,731.0 | 2,711.0 | 2,731.0 | +31.0 | +1.15% | 137 |
| 2025-11-07 | 2,719.0 | 2,722.0 | 2,686.0 | 2,700.0 | -20.0 | -0.74% | 82 |
| 2025-11-06 | 2,730.0 | 2,741.0 | 2,714.0 | 2,720.0 | -21.0 | -0.77% | 189 |
| 2025-11-05 | 2,790.0 | 2,790.0 | 2,712.0 | 2,741.0 | -26.0 | -0.94% | 650 |
| 2025-11-04 | 2,760.0 | 2,780.0 | 2,754.0 | 2,767.0 | +8.0 | +0.29% | 6,050 |
| 2025-10-31 | 2,800.0 | 2,800.0 | 2,752.0 | 2,759.0 | -5.0 | -0.18% | 10,570 |
| 2025-10-30 | 2,774.0 | 2,775.0 | 2,750.0 | 2,764.0 | -11.0 | -0.40% | 214 |
| 2025-10-29 | 2,817.0 | 2,817.0 | 2,768.0 | 2,775.0 | -48.0 | -1.70% | 3,302 |
| 2025-10-28 | 2,872.0 | 2,872.0 | 2,823.0 | 2,823.0 | -23.0 | -0.81% | 67 |
| 2025-10-27 | 2,854.0 | 2,860.0 | 2,840.0 | 2,846.0 | +5.0 | +0.18% | 3,836 |
| 2025-10-23 | 2,804.0 | 2,844.0 | 2,804.0 | 2,841.0 | -16.0 | -0.56% | 174 |
| 2025-10-22 | 2,854.0 | 2,870.0 | 2,853.0 | 2,857.0 | +4.0 | +0.14% | 135 |
| 2025-10-21 | 2,864.0 | 2,880.0 | 2,853.0 | 2,853.0 | -2.0 | -0.07% | 158 |
| 2025-10-20 | 2,843.0 | 2,862.0 | 2,843.0 | 2,855.0 | +33.0 | +1.17% | 128 |
| 2025-10-17 | 2,893.0 | 2,893.0 | 2,822.0 | 2,822.0 | -21.0 | -0.74% | 84 |
| 2025-10-16 | 2,798.0 | 2,859.0 | 2,798.0 | 2,843.0 | -4.0 | -0.14% | 77 |
| 2025-10-15 | 2,790.0 | 2,847.0 | 2,790.0 | 2,847.0 | +54.0 | +1.93% | 29 |
| 2025-10-14 | 2,822.0 | 2,841.0 | 2,793.0 | 2,793.0 | -71.0 | -2.48% | 124 |
| 2025-10-10 | 2,899.0 | 2,899.0 | 2,864.0 | 2,864.0 | -2.0 | -0.07% | 309 |
| 2025-10-09 | 2,877.0 | 2,892.0 | 2,866.0 | 2,866.0 | -7.0 | -0.24% | 14,158 |
| 2025-10-08 | 2,879.0 | 2,905.0 | 2,873.0 | 2,873.0 | -4.0 | -0.14% | 376 |
| 2025-10-07 | 2,888.0 | 2,888.0 | 2,871.0 | 2,877.0 | -2.0 | -0.07% | 188 |
| 2025-10-06 | 2,860.0 | 2,882.0 | 2,860.0 | 2,879.0 | +74.0 | +2.64% | 98 |
| 2025-10-03 | 2,797.0 | 2,827.0 | 2,797.0 | 2,805.0 | +4.0 | +0.14% | 118 |
| 2025-10-02 | 2,864.0 | 2,864.0 | 2,790.0 | 2,801.0 | -34.0 | -1.20% | 315 |
| 2025-10-01 | 2,842.0 | 2,855.0 | 2,801.0 | 2,835.0 | -8.0 | -0.28% | 1,646 |
| 2025-09-30 | 2,833.0 | 2,843.0 | 2,833.0 | 2,843.0 | +8.0 | +0.28% | 244 |
| 2025-09-29 | 2,871.0 | 2,871.0 | 2,835.0 | 2,835.0 | -18.0 | -0.63% | 295 |
| 2025-09-26 | 2,873.0 | 2,881.0 | 2,853.0 | 2,853.0 | -10.0 | -0.35% | 204 |
| 2025-09-25 | 2,847.0 | 2,863.0 | 2,847.0 | 2,863.0 | +34.0 | +1.20% | 448 |
| 2025-09-24 | 2,815.0 | 2,830.0 | 2,803.0 | 2,829.0 | +1.0 | +0.04% | 612 |
| 2025-09-22 | 2,840.0 | 2,859.0 | 2,828.0 | 2,828.0 | -11.0 | -0.39% | 98 |
| 2025-09-19 | 2,845.0 | 2,879.0 | 2,821.0 | 2,839.0 | -21.0 | -0.73% | 636 |
| 2025-09-18 | 2,888.0 | 2,888.0 | 2,843.0 | 2,860.0 | -8.0 | -0.28% | 6,716 |
| 2025-09-17 | 2,840.0 | 2,868.0 | 2,834.0 | 2,868.0 | +16.0 | +0.56% | 2,322 |
| 2025-09-16 | 2,860.0 | 2,860.0 | 2,835.0 | 2,852.0 | -3.0 | -0.11% | 604 |
| 2025-09-12 | 2,853.0 | 2,860.0 | 2,832.0 | 2,855.0 | +29.0 | +1.03% | 1,463 |
| 2025-09-11 | 2,850.0 | 2,857.0 | 2,826.0 | 2,826.0 | — | — | 10,069 |
直近120営業日分を表示