グローバルＸ バイオ＆メドテック－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 |
|---|---|---|---|---|---|---|---|
| 2025/04/08 | 1,491 | 1,500 | 1,490 | 1,490 | +12 | +0.8% | 244 |
| 2025/04/07 | 1,502 | 1,502 | 1,448 | 1,478 | -64 | -4.2% | 144 |
| 2025/04/04 | 1,567 | 1,567 | 1,534 | 1,542 | -12 | -0.8% | 772 |
| 2025/04/03 | 1,543 | 1,563 | 1,543 | 1,554 | -29 | -1.8% | 1,136 |
| 2025/04/02 | 1,617 | 1,617 | 1,583 | 1,583 | -37 | -2.3% | 328 |
| 2025/04/01 | 1,611 | 1,620 | 1,611 | 1,620 | +11 | +0.7% | 16 |
| 2025/03/31 | 1,617 | 1,617 | 1,600 | 1,609 | -29 | -1.8% | 252 |
| 2025/03/28 | 1,649 | 1,650 | 1,637 | 1,638 | ±0 | ±0% | 87 |
| 2025/03/27 | 1,628 | 1,638 | 1,628 | 1,638 | +4 | +0.2% | 119 |
| 2025/03/26 | 1,650 | 1,650 | 1,633 | 1,634 | +12 | +0.7% | 41 |
| 2025/03/25 | 1,617 | 1,622 | 1,617 | 1,622 | +6 | +0.4% | 114 |
| 2025/03/24 | 1,629 | 1,629 | 1,616 | 1,616 | -13 | -0.8% | 203 |
| 2025/03/21 | 1,650 | 1,650 | 1,628 | 1,629 | -2 | -0.1% | 325 |
| 2025/03/19 | 1,634 | 1,637 | 1,631 | 1,631 | -9 | -0.5% | 105 |
| 2025/03/18 | 1,644 | 1,644 | 1,640 | 1,640 | +11 | +0.7% | 9 |
| 2025/03/17 | 1,624 | 1,630 | 1,624 | 1,629 | +15 | +0.9% | 182 |
| 2025/03/14 | 1,630 | 1,630 | 1,608 | 1,614 | +5 | +0.3% | 7 |
| 2025/03/13 | 1,616 | 1,616 | 1,607 | 1,609 | +3 | +0.2% | 303 |
| 2025/03/12 | 1,590 | 1,606 | 1,590 | 1,606 | +26 | +1.6% | 52 |
| 2025/03/11 | 1,578 | 1,580 | 1,570 | 1,580 | -15 | -0.9% | 737 |
| 2025/03/10 | 1,596 | 1,602 | 1,595 | 1,595 | ±0 | ±0% | 11,775 |
| 2025/03/07 | 1,626 | 1,626 | 1,589 | 1,595 | -32 | -2% | 219 |
| 2025/03/06 | 1,631 | 1,631 | 1,622 | 1,627 | +11 | +0.7% | 176 |
| 2025/03/05 | 1,614 | 1,616 | 1,601 | 1,616 | +3 | +0.2% | 760 |
| 2025/03/04 | 1,612 | 1,625 | 1,609 | 1,613 | +2 | +0.1% | 1,991 |
| 2025/03/03 | 1,611 | 1,611 | 1,611 | 1,611 | +1 | +0.1% | 1 |
| 2025/02/28 | 1,619 | 1,619 | 1,600 | 1,610 | -20 | -1.2% | 74 |
| 2025/02/27 | 1,636 | 1,636 | 1,624 | 1,630 | -10 | -0.6% | 70 |
| 2025/02/26 | 1,670 | 1,670 | 1,640 | 1,640 | -20 | -1.2% | 15,487 |
| 2025/02/25 | 1,611 | 1,663 | 1,611 | 1,660 | +9 | +0.5% | 706 |
| 2025/02/21 | 1,653 | 1,654 | 1,651 | 1,651 | +3 | +0.2% | 63 |
| 2025/02/20 | 1,643 | 1,650 | 1,642 | 1,648 | -18 | -1.1% | 6 |
| 2025/02/19 | 1,695 | 1,695 | 1,665 | 1,666 | -1 | -0.1% | 14 |
| 2025/02/18 | 1,657 | 1,667 | 1,655 | 1,667 | +9 | +0.5% | 20 |
| 2025/02/17 | 1,700 | 1,701 | 1,657 | 1,658 | -2 | -0.1% | 9,940 |
| 2025/02/14 | 1,671 | 1,671 | 1,660 | 1,660 | -13 | -0.8% | 15 |
| 2025/02/13 | 1,646 | 1,680 | 1,646 | 1,673 | +33 | +2% | 74 |
| 2025/02/12 | 1,618 | 1,643 | 1,618 | 1,640 | +17 | +1% | 2,098 |
| 2025/02/10 | 1,630 | 1,630 | 1,619 | 1,623 | -7 | -0.4% | 802 |
| 2025/02/07 | 1,639 | 1,639 | 1,626 | 1,630 | -2 | -0.1% | 106 |
| 2025/02/06 | 1,626 | 1,632 | 1,626 | 1,632 | +19 | +1.2% | 274 |
| 2025/02/05 | 1,670 | 1,670 | 1,613 | 1,613 | -17 | -1% | 6,542 |
| 2025/02/04 | 1,647 | 1,647 | 1,629 | 1,630 | -10 | -0.6% | 57 |
| 2025/02/03 | 1,651 | 1,664 | 1,630 | 1,640 | -49 | -2.9% | 186 |
| 2025/01/31 | 1,696 | 1,696 | 1,689 | 1,689 | -3 | -0.2% | 419 |
| 2025/01/30 | 1,691 | 1,696 | 1,691 | 1,692 | -11 | -0.6% | 264 |
| 2025/01/29 | 1,708 | 1,710 | 1,703 | 1,703 | -5 | -0.3% | 49 |
| 2025/01/28 | 1,690 | 1,709 | 1,690 | 1,708 | +13 | +0.8% | 24 |
| 2025/01/27 | 1,698 | 1,698 | 1,695 | 1,695 | +12 | +0.7% | 2,658 |
| 2025/01/24 | 1,692 | 1,693 | 1,683 | 1,683 | - | - | 55 |
1～
50
件表示中 / 928件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
