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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,621 | 1,628 | 1,618 | 1,622 | -7 | -0.4% | 20,354 |
| 2022/11/09 | 1,643 | 1,643 | 1,627 | 1,629 | -15 | -0.9% | 48 |
| 2022/11/08 | 1,639 | 1,644 | 1,635 | 1,644 | +26 | +1.6% | 21,204 |
| 2022/11/07 | 1,612 | 1,621 | 1,612 | 1,618 | +18 | +1.1% | 502 |
| 2022/11/04 | 1,624 | 1,624 | 1,597 | 1,600 | -55 | -3.3% | 193 |
| 2022/11/02 | 1,659 | 1,659 | 1,655 | 1,655 | -13 | -0.8% | 4 |
| 2022/11/01 | 1,679 | 1,679 | 1,668 | 1,668 | +2 | +0.1% | 13 |
| 2022/10/31 | 1,664 | 1,666 | 1,660 | 1,666 | +21 | +1.3% | 248 |
| 2022/10/28 | 1,627 | 1,645 | 1,627 | 1,645 | -13 | -0.8% | 36 |
| 2022/10/27 | 1,662 | 1,665 | 1,653 | 1,658 | -3 | -0.2% | 257 |
| 2022/10/26 | 1,637 | 1,664 | 1,637 | 1,661 | +38 | +2.3% | 42 |
| 2022/10/25 | 1,632 | 1,632 | 1,623 | 1,623 | +4 | +0.2% | 222 |
| 2022/10/24 | 1,623 | 1,636 | 1,619 | 1,619 | +3 | +0.2% | 67 |
| 2022/10/21 | 1,626 | 1,626 | 1,616 | 1,616 | -10 | -0.6% | 202 |
| 2022/10/20 | 1,611 | 1,626 | 1,611 | 1,626 | -14 | -0.9% | 12 |
| 2022/10/19 | 1,640 | 1,651 | 1,640 | 1,640 | +1 | +0.1% | 143 |
| 2022/10/18 | 1,629 | 1,658 | 1,624 | 1,639 | +34 | +2.1% | 25 |
| 2022/10/17 | 1,621 | 1,621 | 1,597 | 1,605 | -29 | -1.8% | 32 |
| 2022/10/14 | 1,617 | 1,637 | 1,617 | 1,634 | +48 | +3% | 32 |
| 2022/10/13 | 1,599 | 1,599 | 1,585 | 1,586 | -12 | -0.8% | 5,139 |
| 2022/10/12 | 1,600 | 1,606 | 1,595 | 1,598 | +2 | +0.1% | 78 |
| 2022/10/11 | 1,616 | 1,616 | 1,596 | 1,596 | -47 | -2.9% | 200 |
| 2022/10/07 | 1,629 | 1,652 | 1,629 | 1,643 | -9 | -0.5% | 70 |
| 2022/10/06 | 1,650 | 1,652 | 1,650 | 1,652 | +2 | +0.1% | 11 |
| 2022/10/05 | 1,651 | 1,651 | 1,642 | 1,650 | +16 | +1% | 193 |
| 2022/10/04 | 1,594 | 1,634 | 1,594 | 1,634 | +61 | +3.9% | 3,375 |
| 2022/10/03 | 1,560 | 1,573 | 1,545 | 1,573 | +7 | +0.4% | 67 |
| 2022/09/30 | 1,575 | 1,587 | 1,565 | 1,566 | -8 | -0.5% | 533 |
| 2022/09/29 | 1,617 | 1,617 | 1,574 | 1,574 | +36 | +2.3% | 98 |
| 2022/09/28 | 1,540 | 1,553 | 1,538 | 1,538 | -5 | -0.3% | 44 |
| 2022/09/27 | 1,553 | 1,553 | 1,543 | 1,543 | +2 | +0.1% | 42 |
| 2022/09/26 | 1,541 | 1,553 | 1,539 | 1,541 | -35 | -2.2% | 8,260 |
| 2022/09/22 | 1,571 | 1,577 | 1,561 | 1,576 | -16 | -1% | 301 |
| 2022/09/21 | 1,595 | 1,604 | 1,585 | 1,592 | -20 | -1.2% | 366 |
| 2022/09/20 | 1,626 | 1,626 | 1,611 | 1,612 | -14 | -0.9% | 158 |
| 2022/09/16 | 1,626 | 1,627 | 1,622 | 1,626 | -7 | -0.4% | 49 |
| 2022/09/15 | 1,651 | 1,651 | 1,633 | 1,633 | -15 | -0.9% | 237 |
| 2022/09/14 | 1,642 | 1,651 | 1,642 | 1,648 | -38 | -2.3% | 298 |
| 2022/09/13 | 1,693 | 1,693 | 1,684 | 1,686 | -2 | -0.1% | 15 |
| 2022/09/12 | 1,682 | 1,690 | 1,682 | 1,688 | +19 | +1.1% | 147 |
| 2022/09/09 | 1,665 | 1,669 | 1,665 | 1,669 | +19 | +1.2% | 40 |
| 2022/09/08 | 1,645 | 1,650 | 1,645 | 1,650 | +42 | +2.6% | 1,221 |
| 2022/09/07 | 1,615 | 1,615 | 1,604 | 1,608 | -28 | -1.7% | 39 |
| 2022/09/06 | 1,639 | 1,645 | 1,636 | 1,636 | +8 | +0.5% | 139 |
| 2022/09/05 | 1,625 | 1,628 | 1,625 | 1,628 | -4 | -0.2% | 115 |
| 2022/09/02 | 1,650 | 1,650 | 1,631 | 1,632 | -15 | -0.9% | 102 |
| 2022/09/01 | 1,655 | 1,655 | 1,647 | 1,647 | -18 | -1.1% | 46 |
| 2022/08/31 | 1,654 | 1,665 | 1,650 | 1,665 | ±0 | ±0% | 136 |
| 2022/08/30 | 1,655 | 1,666 | 1,655 | 1,665 | +20 | +1.2% | 75 |
| 2022/08/29 | 1,635 | 1,648 | 1,635 | 1,645 | -57 | -3.3% | 268 |
501～
550
件表示中 / 839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
