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 |
|---|---|---|---|---|---|---|---|
| 2025/10/02 | 1,604 | 1,606 | 1,592 | 1,606 | +3 | +0.2% | 160 |
| 2025/10/01 | 1,616 | 1,616 | 1,602 | 1,603 | -11 | -0.7% | 32 |
| 2025/09/30 | 1,599 | 1,614 | 1,599 | 1,614 | +18 | +1.1% | 71 |
| 2025/09/29 | 1,604 | 1,609 | 1,596 | 1,596 | -7 | -0.4% | 82 |
| 2025/09/26 | 1,615 | 1,615 | 1,597 | 1,603 | -13 | -0.8% | 794 |
| 2025/09/25 | 1,639 | 1,639 | 1,615 | 1,616 | -14 | -0.9% | 1,037 |
| 2025/09/24 | 1,636 | 1,636 | 1,625 | 1,630 | -4 | -0.2% | 7,221 |
| 2025/09/22 | 1,661 | 1,661 | 1,634 | 1,634 | +8 | +0.5% | 211 |
| 2025/09/19 | 1,639 | 1,650 | 1,626 | 1,626 | -13 | -0.8% | 1,830 |
| 2025/09/18 | 1,645 | 1,645 | 1,639 | 1,639 | -1 | -0.1% | 550 |
| 2025/09/17 | 1,647 | 1,647 | 1,638 | 1,640 | -10 | -0.6% | 27 |
| 2025/09/16 | 1,647 | 1,656 | 1,643 | 1,650 | +1 | +0.1% | 9,333 |
| 2025/09/12 | 1,644 | 1,650 | 1,643 | 1,649 | +13 | +0.8% | 364 |
| 2025/09/11 | 1,633 | 1,640 | 1,632 | 1,636 | -6 | -0.4% | 415 |
| 2025/09/10 | 1,654 | 1,654 | 1,642 | 1,642 | -13 | -0.8% | 3,690 |
| 2025/09/09 | 1,679 | 1,679 | 1,655 | 1,655 | -19 | -1.1% | 22,607 |
| 2025/09/08 | 1,656 | 1,677 | 1,656 | 1,674 | +22 | +1.3% | 284 |
| 2025/09/05 | 1,645 | 1,652 | 1,639 | 1,652 | +22 | +1.3% | 514 |
| 2025/09/04 | 1,636 | 1,636 | 1,624 | 1,630 | +15 | +0.9% | 1,009 |
| 2025/09/03 | 1,631 | 1,631 | 1,615 | 1,615 | -9 | -0.6% | 157 |
| 2025/09/02 | 1,619 | 1,624 | 1,619 | 1,624 | +22 | +1.4% | 1,203 |
| 2025/09/01 | 1,556 | 1,602 | 1,556 | 1,602 | +12 | +0.8% | 136 |
| 2025/08/29 | 1,593 | 1,597 | 1,590 | 1,590 | -3 | -0.2% | 124 |
| 2025/08/28 | 1,598 | 1,598 | 1,593 | 1,593 | -3 | -0.2% | 233 |
| 2025/08/27 | 1,592 | 1,596 | 1,588 | 1,596 | -2 | -0.1% | 94 |
| 2025/08/26 | 1,614 | 1,614 | 1,598 | 1,598 | -16 | -1% | 22 |
| 2025/08/25 | 1,650 | 1,650 | 1,614 | 1,614 | -8 | -0.5% | 146 |
| 2025/08/22 | 1,623 | 1,623 | 1,620 | 1,622 | -2 | -0.1% | 11 |
| 2025/08/21 | 1,636 | 1,636 | 1,622 | 1,624 | -13 | -0.8% | 40 |
| 2025/08/20 | 1,643 | 1,643 | 1,637 | 1,637 | -1 | -0.1% | 179 |
| 2025/08/19 | 1,633 | 1,638 | 1,632 | 1,638 | +11 | +0.7% | 36 |
| 2025/08/18 | 1,609 | 1,634 | 1,609 | 1,627 | +21 | +1.3% | 585 |
| 2025/08/15 | 1,624 | 1,624 | 1,606 | 1,606 | +5 | +0.3% | 129 |
| 2025/08/14 | 1,628 | 1,628 | 1,601 | 1,601 | -27 | -1.7% | 221 |
| 2025/08/13 | 1,617 | 1,629 | 1,615 | 1,628 | +12 | +0.7% | 241 |
| 2025/08/12 | 1,594 | 1,616 | 1,594 | 1,616 | +17 | +1.1% | 497 |
| 2025/08/08 | 1,579 | 1,599 | 1,579 | 1,599 | +21 | +1.3% | 202 |
| 2025/08/07 | 1,563 | 1,593 | 1,563 | 1,578 | -10 | -0.6% | 3,802 |
| 2025/08/06 | 1,613 | 1,629 | 1,588 | 1,588 | +15 | +1% | 1,584 |
| 2025/08/05 | 1,601 | 1,601 | 1,573 | 1,573 | +3 | +0.2% | 9,618 |
| 2025/08/04 | 1,567 | 1,570 | 1,561 | 1,570 | -8 | -0.5% | 53 |
| 2025/08/01 | 1,593 | 1,600 | 1,578 | 1,578 | -5 | -0.3% | 726 |
| 2025/07/31 | 1,583 | 1,585 | 1,581 | 1,583 | +1 | +0.1% | 35 |
| 2025/07/30 | 1,583 | 1,583 | 1,578 | 1,582 | ±0 | ±0% | 66 |
| 2025/07/29 | 1,588 | 1,588 | 1,579 | 1,582 | -4 | -0.3% | 28 |
| 2025/07/28 | 1,585 | 1,591 | 1,584 | 1,586 | +2 | +0.1% | 221 |
| 2025/07/25 | 1,587 | 1,587 | 1,580 | 1,584 | -4 | -0.3% | 12 |
| 2025/07/24 | 1,571 | 1,588 | 1,571 | 1,588 | +19 | +1.2% | 229 |
| 2025/07/23 | 1,534 | 1,569 | 1,534 | 1,569 | +51 | +3.4% | 57 |
| 2025/07/22 | 1,545 | 1,545 | 1,518 | 1,518 | -33 | -2.1% | 361 |
1～
50
件表示中 / 1048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
