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）のイベントチャート
2026/05/13～2026/10/06
イベント情報＆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 |
|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||
| 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 | （IR情報）11:00 2026年4月期(2025年10月25日～2026年4月24日)決算短信 | |||||||
| 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% |
| 06/02 | 2,687 | 2,725 | 2,687 | 2,725 | -0.44% | 376 | - | +1.41% |
| 06/01 | 2,687 | 2,745 | 2,687 | 2,737 | +0.18% | 167 | - | +1.82% |
| 05/29 | 2,720 | 2,732 | 2,720 | 2,732 | +1.56% | 8 | - | +1.6% |
| 05/28 | 2,693 | 2,699 | 2,690 | 2,690 | -0.52% | 208 | - | -0.07% |
| 05/27 | 2,758 | 2,758 | 2,695 | 2,704 | -0.15% | 28 | - | +0.33% |
| 05/26 | 2,655 | 2,708 | 2,655 | 2,708 | +0.11% | 491 | - | +0.37% |
| 05/25 | 2,724 | 2,774 | 2,691 | 2,705 | -0.22% | 365 | - | +0.22% |
| 05/22 | 2,704 | 2,711 | 2,704 | 2,711 | -0.4% | 122 | - | +0.37% |
| 05/21 | 2,699 | 2,722 | 2,699 | 2,722 | +0.81% | 130 | - | +0.81% |
| 05/20 | 2,799 | 2,799 | 2,690 | 2,700 | -1.82% | 1,444 | - | +0.11% |
| 05/19 | 2,726 | 2,750 | 2,725 | 2,750 | +3.81% | 237 | - | +1.89% |
| 05/18 | 2,680 | 2,708 | 2,649 | 2,649 | -0.64% | 156 | - | -1.89% |
| 05/15 | 2,728 | 2,728 | 2,666 | 2,666 | -0.45% | 124 | - | -1.37% |
| 05/14 | 2,728 | 2,728 | 2,672 | 2,678 | -0.89% | 39 | - | -1% |
| 05/13 | 2,728 | 2,728 | 2,693 | 2,702 | -0.95% | 178 | - | -0.15% |
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。
