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

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2026/04/17～2026/09/11

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
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%
05/12	2,728	2,728	2,728	2,728	+1.87%	3	-	+0.85%
05/11	2,700	2,700	2,669	2,678	+0.26%	626	-	-0.96%
05/08	2,572	2,684	2,572	2,671	-0.04%	232	-	-1.11%
05/07	2,668	2,677	2,642	2,672	+0.79%	1,276	-	-1%
05/01	2,678	2,678	2,637	2,651	+0.88%	319	-	-1.74%
04/30	2,636	2,636	2,624	2,628	-0.49%	452	-	-2.49%
04/28	2,678	2,678	2,641	2,641	-0.45%	2	-	-2%
04/27	2,651	2,653	2,626	2,653	+0.8%	189	-	-1.49%
04/24	（IR情報）18:00 ETFの収益分配のお知らせ
04/24	2,700	2,700	2,626	2,632	-0.79%	198	-	-2.12%
04/23	2,663	2,682	2,645	2,653	-2.89%	282	-	-1.34%
04/22	2,754	2,754	2,726	2,732	-1.66%	73	-	+1.52%
04/22	（IR情報）8:50 ETFの収益分配金見込額のお知らせ
04/21	2,798	2,798	2,778	2,778	-0.32%	6	-	+3.31%
04/20	2,775	2,787	2,770	2,787	+0.54%	750	-	+3.84%
04/17	2,791	2,791	2,770	2,772	-0.43%	257	-	+3.51%

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

2026/04/17～2026/09/11

イベント情報＆株価推移

開示資料

決算

株式

チャート