2645 グローバルXレジャー&エンターテインメントー日本株…
グローバルXレジャー&エンターテインメントー日本株式ETF（2645）の株価チャート
株価
10/28
- 前日 (10/27)
- 3,054
- 始値
- 3,054
- 高値
- 3,072
- 安値
- 3,044
- 終値 -0.33%
- 3,044
- 出来高 +20%
- 6
乖離率
- 株価（5日）
移動平均値 - -0.98%
3,074 - 株価（25日）
移動平均値 - -0.81%
3,069 - 出来高（5日）
移動平均値 - -71.43%
21
2026/06/03～2026/10/28
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 10/28 | 3,054 | 3,072 | 3,044 | 3,044 | -0.33% | 6 | - | -0.81% | - | - |
| 10/27 | 3,101 | 3,101 | 3,054 | 3,054 | -1.07% | 5 | - | -0.55% | - | - |
| 10/26 | 3,180 | 3,180 | 3,068 | 3,087 | +0.1% | 16 | - | +0.52% | - | - |
| 10/23 | 2,976 | 3,129 | 2,950 | 3,084 | -0.52% | 51 | - | +0.42% | - | - |
| 10/22 | 3,102 | 3,136 | 3,100 | 3,100 | -1.05% | 25 | - | +0.98% | - | - |
| 10/21 | 3,100 | 3,146 | 3,100 | 3,133 | +0.45% | 116 | - | +2.15% | - | - |
| 10/20 | 3,125 | 3,128 | 3,111 | 3,119 | 0% | 83 | - | +1.8% | - | - |
| 10/19 | 3,121 | 3,125 | 3,119 | 3,119 | +0.71% | 3 | - | +1.93% | - | - |
| 10/16 | 3,103 | 3,109 | 3,097 | 3,097 | +1.37% | 113 | - | +1.28% | - | - |
| 10/15 | 3,044 | 3,059 | 3,044 | 3,055 | -0.36% | 17 | - | -0.1% | - | - |
| 10/14 | 3,095 | 3,095 | 3,066 | 3,066 | -0.13% | 33 | - | +0.2% | - | - |
| 10/13 | 3,082 | 3,082 | 3,070 | 3,070 | +0.07% | 15 | - | +0.29% | - | - |
| 10/09 | 3,121 | 3,121 | 3,065 | 3,068 | +0.56% | 22 | - | +0.16% | - | - |
| 10/08 | 3,037 | 3,051 | 3,016 | 3,051 | -0.49% | 33 | - | -0.52% | - | - |
| 10/07 | 3,108 | 3,108 | 3,063 | 3,066 | +0.1% | 47 | - | -0.2% | - | - |
| 10/06 | 3,067 | 3,067 | 3,063 | 3,063 | +0.29% | 26 | - | -0.39% | - | - |
| 10/05 | 3,095 | 3,095 | 3,054 | 3,054 | +0.93% | 19 | - | -0.75% | - | - |
| 10/02 | 3,108 | 3,108 | 3,025 | 3,026 | -1.05% | 26 | - | -1.75% | - | - |
| 10/01 | 3,032 | 3,058 | 3,032 | 3,058 | +1.73% | 19 | - | -0.88% | - | - |
| 09/30 | 3,094 | 3,094 | 3,006 | 3,006 | -0.6% | 229 | - | -2.62% | - | - |
| 09/29 | 3,100 | 3,100 | 3,021 | 3,024 | -0.98% | 2,352 | - | -2.1% | - | - |
| 09/28 | 3,012 | 3,081 | 3,012 | 3,054 | -0.91% | 55 | - | -1.23% | - | - |
| 09/25 | 3,082 | 3,084 | 3,075 | 3,082 | +0.23% | 49 | - | -0.26% | - | - |
| 09/24 | 3,059 | 3,082 | 3,059 | 3,075 | +0.39% | 100 | - | -0.45% | - | - |
| 09/18 | 3,117 | 3,117 | 3,055 | 3,063 | -1% | 44 | - | -0.87% | - | - |
| 09/17 | 3,087 | 3,104 | 3,087 | 3,094 | +0.95% | 36 | - | 0% | - | - |
| 09/16 | 3,145 | 3,145 | 3,061 | 3,065 | -0.33% | 105 | - | -0.97% | - | - |
| 09/15 | 3,097 | 3,097 | 3,066 | 3,075 | +0.13% | 16 | - | -0.68% | - | - |
| 09/14 | 3,007 | 3,071 | 3,007 | 3,071 | +1.42% | 223 | - | -0.78% | - | - |
| 09/11 | 3,084 | 3,084 | 3,010 | 3,028 | -0.56% | 226 | - | -2.16% | - | - |
| 09/10 | 3,044 | 3,049 | 3,034 | 3,045 | +0.56% | 94 | - | -1.71% | - | - |
| 09/09 | 3,135 | 3,135 | 3,027 | 3,028 | -1.21% | 266 | - | -2.32% | - | - |
| 09/08 | 3,065 | 3,088 | 3,065 | 3,065 | -0.84% | 40 | - | -1.29% | - | - |
| 09/07 | 3,110 | 3,110 | 3,083 | 3,091 | -0.48% | 18 | - | -0.48% | - | - |
| 09/04 | 3,095 | 3,110 | 3,094 | 3,106 | +0.06% | 77 | - | -0.06% | - | - |
| 09/03 | 3,121 | 3,121 | 3,098 | 3,104 | -0.32% | 411 | - | -0.06% | - | - |
| 09/02 | 3,155 | 3,155 | 3,114 | 3,114 | -1.83% | 47 | - | +0.26% | - | - |
| 09/01 | 3,185 | 3,185 | 3,160 | 3,172 | +0.13% | 121 | - | +2.26% | - | - |
| 08/31 | 3,185 | 3,185 | 3,141 | 3,168 | +0.8% | 226 | - | +2.36% | - | - |
| 08/28 | 3,185 | 3,185 | 3,140 | 3,143 | +0.74% | 389 | - | +1.91% | - | - |
| 08/27 | 3,143 | 3,148 | 3,114 | 3,120 | -0.06% | 6,259 | - | +1.5% | - | - |
| 08/26 | 3,150 | 3,150 | 3,118 | 3,122 | -0.89% | 154 | - | +1.83% | - | - |
| 08/25 | 3,150 | 3,150 | 3,100 | 3,150 | +1.55% | 59 | - | +2.97% | - | - |
| 08/24 | 3,099 | 3,108 | 3,080 | 3,102 | +1.08% | 2,645 | - | +1.67% | - | - |
| 08/21 | 3,092 | 3,092 | 3,069 | 3,069 | -0.45% | 27 | - | +0.79% | - | - |
| 08/20 | 3,150 | 3,150 | 3,081 | 3,083 | +2.43% | 19 | - | +1.41% | - | - |
| 08/19 | 3,113 | 3,113 | 3,010 | 3,010 | -1.76% | 212 | - | -0.82% | - | - |
| 08/18 | 3,179 | 3,179 | 3,064 | 3,064 | -1.45% | 53 | - | +1.02% | - | - |
| 08/17 | 3,163 | 3,163 | 3,109 | 3,109 | -1.24% | 85 | - | +2.68% | - | - |
| 08/14 | 3,135 | 3,161 | 3,135 | 3,148 | +1.12% | 16,114 | - | +4.17% | - | - |
| 08/13 | 3,102 | 3,113 | 3,093 | 3,113 | +0.58% | 219 | - | +3.25% | - | - |
| 08/12 | 3,133 | 3,134 | 3,087 | 3,095 | +1.04% | 29 | - | +2.86% | - | - |
| 08/10 | 3,062 | 3,133 | 3,062 | 3,063 | +0.07% | 654 | - | +1.96% | - | - |
| 08/07 | 3,103 | 3,127 | 3,061 | 3,061 | -1.26% | 174 | - | +1.97% | - | - |
| 08/06 | 3,099 | 3,100 | 3,066 | 3,100 | 0% | 251 | - | +3.44% | - | - |
| 08/05 | 3,160 | 3,160 | 3,044 | 3,100 | -1.65% | 71 | - | +3.78% | - | - |
| 08/04 | 3,156 | 3,156 | 3,009 | 3,152 | +2.14% | 71 | - | +5.84% | - | - |
| 08/03 | 3,080 | 3,088 | 3,010 | 3,086 | -2.03% | 136 | - | +4.08% | - | - |
| 07/31 | 3,040 | 3,173 | 3,040 | 3,150 | +3.01% | 382 | - | +6.6% | - | - |
| 07/30 | 3,078 | 3,095 | 3,046 | 3,058 | -1.07% | 401 | - | +3.98% | - | - |
| 07/29 | 3,020 | 3,098 | 2,994 | 3,091 | +2.66% | 350 | - | +5.53% | - | - |
| 07/28 | 3,005 | 3,023 | 2,986 | 3,011 | +0.23% | 380 | - | +3.29% | - | - |
| 07/27 | 2,845 | 3,004 | 2,845 | 3,004 | +4.05% | 723 | - | +3.37% | - | - |
| 07/24 | 2,863 | 2,896 | 2,861 | 2,887 | -0.35% | 986 | - | -0.35% | - | - |
| 07/23 | 2,918 | 2,918 | 2,892 | 2,897 | -0.96% | 252 | - | +0.17% | - | - |
| 07/22 | 2,988 | 2,988 | 2,918 | 2,925 | -0.68% | 5,020 | - | +1.32% | - | - |
| 07/21 | 2,936 | 3,036 | 2,936 | 2,945 | +0.03% | 51 | - | +2.29% | - | - |
| 07/17 | 2,916 | 2,973 | 2,916 | 2,944 | -0.74% | 1,289 | - | +2.54% | - | - |
| 07/16 | 2,972 | 2,972 | 2,959 | 2,966 | +0.92% | 44 | - | +3.63% | - | - |
| 07/15 | 2,940 | 2,966 | 2,939 | 2,939 | -0.98% | 167 | - | +3.05% | - | - |
| 07/14 | 2,950 | 2,974 | 2,900 | 2,968 | +0.99% | 1,586 | - | +4.25% | - | - |
| 07/13 | 3,001 | 3,001 | 2,938 | 2,939 | -0.41% | 139 | - | +3.6% | - | - |
| 07/10 | 2,998 | 2,998 | 2,948 | 2,951 | +0.03% | 25 | - | +4.39% | - | - |
| 07/09 | 2,995 | 2,995 | 2,948 | 2,950 | -0.84% | 67 | - | +4.65% | - | - |
| 07/08 | 2,953 | 2,980 | 2,953 | 2,975 | +0.03% | 56 | - | +5.91% | - | - |
| 07/07 | 2,989 | 2,989 | 2,971 | 2,974 | +0.51% | 381 | - | +6.18% | - | - |
| 07/06 | 3,054 | 3,054 | 2,937 | 2,959 | -2.02% | 444 | - | +6.02% | - | - |
| 07/03 | 2,940 | 3,020 | 2,920 | 3,020 | +3.07% | 1,336 | - | +8.55% | - | - |
| 07/02 | 2,871 | 2,930 | 2,871 | 2,930 | +2.45% | 78 | - | +5.78% | - | - |
| 07/01 | 2,870 | 2,870 | 2,853 | 2,860 | 0% | 25 | - | +3.59% | - | - |
| 06/30 | 2,873 | 2,873 | 2,852 | 2,860 | +0.67% | 274 | - | +3.85% | - | - |
| 06/29 | 2,830 | 2,842 | 2,828 | 2,841 | +0.67% | 1,056 | - | +3.38% | - | - |
| 06/26 | 2,808 | 2,822 | 2,804 | 2,822 | +0.53% | 36 | - | +2.88% | - | - |
| 06/25 | 2,778 | 2,807 | 2,774 | 2,807 | +1.34% | 104 | - | +2.52% | - | - |
| 06/24 | 2,754 | 2,772 | 2,754 | 2,770 | +1.13% | 95 | - | +1.28% | - | - |
| 06/23 | 2,724 | 2,766 | 2,724 | 2,739 | -1.26% | 19 | - | +0.26% | - | - |
| 06/22 | 2,746 | 2,779 | 2,746 | 2,774 | 0% | 87 | - | +1.5% | - | - |
| 06/19 | 2,774 | 2,774 | 2,774 | 2,774 | +0.29% | 1 | - | +1.69% | - | - |
| 06/18 | 2,784 | 2,784 | 2,766 | 2,766 | 0% | 448 | - | +1.58% | - | - |
| 06/17 | 2,700 | 2,770 | 2,700 | 2,766 | +1.32% | 732 | - | +1.69% | - | - |
| 06/16 | 2,734 | 2,736 | 2,730 | 2,730 | -0.73% | 254 | - | +0.48% | - | - |
| 06/15 | 2,748 | 2,750 | 2,728 | 2,750 | +1.29% | 296 | - | +1.21% | - | - |
| 06/12 | 2,735 | 2,735 | 2,715 | 2,715 | -0.59% | 4 | - | +0.04% | - | - |
| 06/11 | 2,648 | 2,734 | 2,648 | 2,731 | -2.39% | 147 | - | +0.7% | - | - |
| 06/10 | 2,779 | 2,798 | 2,708 | 2,798 | +3.13% | 131 | - | +3.25% | - | - |
| 06/09 | 2,755 | 2,755 | 2,713 | 2,713 | +0.3% | 27 | - | +0.33% | - | - |
| 06/08 | 2,684 | 2,726 | 2,684 | 2,705 | -1.06% | 603 | - | +0.15% | - | - |
| 06/05 | 2,759 | 2,759 | 2,733 | 2,734 | +0.92% | 7 | - | +1.33% | - | - |
| 06/04 | 2,716 | 2,716 | 2,707 | 2,709 | -2.06% | 44 | - | +0.52% | - | - |
| 06/03 | 2,718 | 2,766 | 2,715 | 2,766 | +1.5% | 113 | - | +2.75% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2022年 4月期 | 2,189 11/15 | 1,664 6/20 | 51,916 10/1 | +7.12% 3/24 | -10.01% 1/27 |
| 2023年 4月期 | 2,005 9/6 | 1,685 12/21 | 17,361 7/4 | +5.21% 4/18 | -6.06% 10/4 |
| 2024年 4月期 | 2,350 10/30 | 1,804 8/6 | 21,317 3/14 | +7.53% 9/3 | -13.9% 8/5 |
| 2025年 4月期 | 2,905 10/8 | 2,201 4/7 | 20,628 9/9 | +7.26% 8/18 | -10.26% 4/7 |
| 2026年 4月期 | 2,850 4/10 | 2,562 3/23 3/9 | 17,527 12/19 | +4.99% 4/8 | -3.37% 3/3 |
| 最新 | 3,044 2026/10/28 | 6 | -0.81% 3,069 | ||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/12/30 vs 2023/12/29
- 25%（1.25倍）
- 2025/12/30 vs 2024/12/30
- 11%（1.11倍）
- 2026/10/28 vs 2025/12/30
- 13%（1.13倍）
- 過去安値
1,664円（2022/06/20） - 83%（1.83倍）
3,044円（10/28）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
