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 |
|---|---|---|---|---|---|---|---|
| 2024/05/23 | 1,616 | 1,616 | 1,614 | 1,614 | -2 | -0.1% | 22 |
| 2024/05/22 | 1,621 | 1,621 | 1,616 | 1,616 | -19 | -1.2% | 22 |
| 2024/05/21 | 1,646 | 1,646 | 1,635 | 1,635 | -14 | -0.8% | 22 |
| 2024/05/20 | 1,634 | 1,655 | 1,634 | 1,649 | +14 | +0.9% | 2,991 |
| 2024/05/17 | 1,647 | 1,648 | 1,635 | 1,635 | -18 | -1.1% | 89 |
| 2024/05/16 | 1,655 | 1,655 | 1,644 | 1,653 | +10 | +0.6% | 1,841 |
| 2024/05/15 | 1,679 | 1,680 | 1,641 | 1,643 | -7 | -0.4% | 391 |
| 2024/05/14 | 1,654 | 1,660 | 1,648 | 1,650 | +5 | +0.3% | 269 |
| 2024/05/13 | 1,635 | 1,645 | 1,633 | 1,645 | +19 | +1.2% | 318 |
| 2024/05/10 | 1,606 | 1,626 | 1,606 | 1,626 | +10 | +0.6% | 579 |
| 2024/05/09 | 1,612 | 1,626 | 1,605 | 1,616 | +5 | +0.3% | 45 |
| 2024/05/08 | 1,622 | 1,624 | 1,609 | 1,611 | -12 | -0.7% | 186 |
| 2024/05/07 | 1,630 | 1,630 | 1,623 | 1,623 | -2 | -0.1% | 60 |
| 2024/05/02 | 1,620 | 1,626 | 1,619 | 1,625 | +6 | +0.4% | 11,016 |
| 2024/05/01 | 1,625 | 1,625 | 1,609 | 1,619 | +5 | +0.3% | 153 |
| 2024/04/30 | 1,602 | 1,616 | 1,602 | 1,614 | +35 | +2.2% | 47 |
| 2024/04/26 | 1,569 | 1,579 | 1,562 | 1,579 | +7 | +0.4% | 48 |
| 2024/04/25 | 1,584 | 1,584 | 1,572 | 1,572 | -24 | -1.5% | 1,615 |
| 2024/04/24 | 1,590 | 1,596 | 1,589 | 1,596 | +18 | +1.1% | 60 |
| 2024/04/23 | 1,576 | 1,578 | 1,574 | 1,578 | +12 | +0.8% | 44 |
| 2024/04/22 | 1,493 | 1,566 | 1,493 | 1,566 | +33 | +2.2% | 131 |
| 2024/04/19 | 1,553 | 1,553 | 1,525 | 1,533 | -39 | -2.5% | 374 |
| 2024/04/18 | 1,568 | 1,576 | 1,564 | 1,572 | -13 | -0.8% | 1,686 |
| 2024/04/17 | 1,602 | 1,602 | 1,579 | 1,585 | -12 | -0.8% | 4,833 |
| 2024/04/16 | 1,571 | 1,597 | 1,570 | 1,597 | +16 | +1% | 359 |
| 2024/04/15 | 1,592 | 1,592 | 1,581 | 1,581 | -24 | -1.5% | 84 |
| 2024/04/12 | 1,591 | 1,608 | 1,591 | 1,605 | +20 | +1.3% | 167 |
| 2024/04/11 | 1,581 | 1,588 | 1,578 | 1,585 | -8 | -0.5% | 1,178 |
| 2024/04/10 | 1,593 | 1,602 | 1,593 | 1,593 | +3 | +0.2% | 169 |
| 2024/04/09 | 1,601 | 1,603 | 1,590 | 1,590 | -11 | -0.7% | 7,215 |
| 2024/04/08 | 1,604 | 1,608 | 1,600 | 1,601 | +6 | +0.4% | 192 |
| 2024/04/05 | 1,600 | 1,600 | 1,585 | 1,595 | -24 | -1.5% | 2,134 |
| 2024/04/04 | 1,620 | 1,624 | 1,612 | 1,619 | +13 | +0.8% | 2,892 |
| 2024/04/03 | 1,608 | 1,608 | 1,600 | 1,606 | -10 | -0.6% | 139 |
| 2024/04/02 | 1,635 | 1,636 | 1,616 | 1,616 | -19 | -1.2% | 8,557 |
| 2024/04/01 | 1,660 | 1,660 | 1,634 | 1,635 | -7 | -0.4% | 48 |
| 2024/03/29 | 1,644 | 1,645 | 1,642 | 1,642 | -1 | -0.1% | 298 |
| 2024/03/28 | 1,667 | 1,667 | 1,643 | 1,643 | -28 | -1.7% | 153 |
| 2024/03/27 | 1,627 | 1,672 | 1,627 | 1,671 | +19 | +1.2% | 116 |
| 2024/03/26 | 1,646 | 1,652 | 1,638 | 1,652 | +2 | +0.1% | 254 |
| 2024/03/25 | 1,679 | 1,679 | 1,650 | 1,650 | -28 | -1.7% | 118 |
| 2024/03/22 | 1,684 | 1,684 | 1,675 | 1,678 | -5 | -0.3% | 533 |
| 2024/03/21 | 1,682 | 1,687 | 1,679 | 1,683 | +15 | +0.9% | 542 |
| 2024/03/19 | 1,661 | 1,668 | 1,651 | 1,668 | +1 | +0.1% | 542 |
| 2024/03/18 | 1,645 | 1,667 | 1,645 | 1,667 | +39 | +2.4% | 2,675 |
| 2024/03/15 | 1,642 | 1,642 | 1,628 | 1,628 | +1 | +0.1% | 67 |
| 2024/03/14 | 1,631 | 1,632 | 1,624 | 1,627 | -4 | -0.2% | 37 |
| 2024/03/13 | 1,649 | 1,649 | 1,628 | 1,631 | -14 | -0.9% | 321 |
| 2024/03/12 | 1,635 | 1,645 | 1,625 | 1,645 | -9 | -0.5% | 605 |
| 2024/03/11 | 1,657 | 1,657 | 1,637 | 1,654 | -16 | -1% | 8,905 |
1～
50
件表示中 / 714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
