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 |
|---|---|---|---|---|---|---|---|
| 2023/07/04 | 1,679 | 1,679 | 1,642 | 1,642 | -39 | -2.3% | 7,873 |
| 2023/07/03 | 1,688 | 1,689 | 1,681 | 1,681 | +14 | +0.8% | 167 |
| 2023/06/30 | 1,670 | 1,670 | 1,660 | 1,667 | -16 | -1% | 275 |
| 2023/06/29 | 1,691 | 1,691 | 1,675 | 1,683 | +7 | +0.4% | 205 |
| 2023/06/28 | 1,658 | 1,676 | 1,653 | 1,676 | +27 | +1.6% | 155 |
| 2023/06/27 | 1,664 | 1,664 | 1,640 | 1,649 | -25 | -1.5% | 164 |
| 2023/06/26 | 1,681 | 1,681 | 1,660 | 1,674 | ±0 | ±0% | 43 |
| 2023/06/23 | 1,699 | 1,702 | 1,672 | 1,674 | -26 | -1.5% | 84 |
| 2023/06/22 | 1,714 | 1,717 | 1,700 | 1,700 | -13 | -0.8% | 214 |
| 2023/06/21 | 1,716 | 1,720 | 1,706 | 1,713 | +4 | +0.2% | 584 |
| 2023/06/20 | 1,705 | 1,710 | 1,694 | 1,709 | -1 | -0.1% | 39,667 |
| 2023/06/19 | 1,727 | 1,727 | 1,702 | 1,710 | ±0 | ±0% | 816 |
| 2023/06/16 | 1,735 | 1,735 | 1,692 | 1,710 | +15 | +0.9% | 38,715 |
| 2023/06/15 | 1,709 | 1,709 | 1,695 | 1,695 | -15 | -0.9% | 8,163 |
| 2023/06/14 | 1,706 | 1,710 | 1,701 | 1,710 | +9 | +0.5% | 55 |
| 2023/06/13 | 1,708 | 1,708 | 1,695 | 1,701 | +1 | +0.1% | 329 |
| 2023/06/12 | 1,681 | 1,700 | 1,681 | 1,700 | +28 | +1.7% | 1,335 |
| 2023/06/09 | 1,682 | 1,682 | 1,668 | 1,672 | +24 | +1.5% | 243 |
| 2023/06/08 | 1,667 | 1,667 | 1,641 | 1,648 | -29 | -1.7% | 56 |
| 2023/06/07 | 1,691 | 1,691 | 1,667 | 1,677 | -9 | -0.5% | 4,201 |
| 2023/06/06 | 1,676 | 1,687 | 1,667 | 1,686 | +6 | +0.4% | 21,002 |
| 2023/06/05 | 1,689 | 1,689 | 1,670 | 1,680 | +26 | +1.6% | 5,718 |
| 2023/06/02 | 1,636 | 1,655 | 1,636 | 1,654 | +32 | +2% | 57 |
| 2023/06/01 | 1,608 | 1,625 | 1,608 | 1,622 | +14 | +0.9% | 31 |
| 2023/05/31 | 1,606 | 1,612 | 1,598 | 1,608 | +1 | +0.1% | 36 |
| 2023/05/30 | 1,615 | 1,621 | 1,605 | 1,607 | -7 | -0.4% | 139 |
| 2023/05/29 | 1,630 | 1,630 | 1,611 | 1,614 | +9 | +0.6% | 240 |
| 2023/05/26 | 1,612 | 1,612 | 1,605 | 1,605 | -13 | -0.8% | 108 |
| 2023/05/25 | 1,627 | 1,628 | 1,618 | 1,618 | -19 | -1.2% | 42 |
| 2023/05/24 | 1,655 | 1,655 | 1,631 | 1,637 | -19 | -1.1% | 228 |
| 2023/05/23 | 1,663 | 1,674 | 1,654 | 1,656 | +1 | +0.1% | 219 |
| 2023/05/22 | 1,648 | 1,655 | 1,643 | 1,655 | +5 | +0.3% | 2,191 |
| 2023/05/19 | 1,631 | 1,650 | 1,631 | 1,650 | +19 | +1.2% | 1,462 |
| 2023/05/18 | 1,633 | 1,633 | 1,625 | 1,631 | +11 | +0.7% | 735 |
| 2023/05/17 | 1,628 | 1,628 | 1,617 | 1,620 | -11 | -0.7% | 13,892 |
| 2023/05/16 | 1,618 | 1,631 | 1,618 | 1,631 | +24 | +1.5% | 4,047 |
| 2023/05/15 | 1,603 | 1,609 | 1,589 | 1,607 | +9 | +0.6% | 9,448 |
| 2023/05/12 | 1,558 | 1,600 | 1,558 | 1,598 | +3 | +0.2% | 266 |
| 2023/05/11 | 1,590 | 1,597 | 1,590 | 1,595 | -1 | -0.1% | 149 |
| 2023/05/10 | 1,612 | 1,612 | 1,594 | 1,596 | -19 | -1.2% | 1,968 |
| 2023/05/09 | 1,602 | 1,617 | 1,602 | 1,615 | +13 | +0.8% | 314 |
| 2023/05/08 | 1,608 | 1,610 | 1,597 | 1,602 | -3 | -0.2% | 174 |
| 2023/05/02 | 1,603 | 1,605 | 1,596 | 1,605 | +6 | +0.4% | 235 |
| 2023/05/01 | 1,597 | 1,599 | 1,589 | 1,599 | +17 | +1.1% | 270 |
| 2023/04/28 | 1,580 | 1,582 | 1,576 | 1,582 | +11 | +0.7% | 70 |
| 2023/04/27 | 1,562 | 1,571 | 1,558 | 1,571 | +3 | +0.2% | 36 |
| 2023/04/26 | 1,589 | 1,589 | 1,568 | 1,568 | -31 | -1.9% | 125 |
| 2023/04/25 | 1,604 | 1,608 | 1,599 | 1,599 | +3 | +0.2% | 2,393 |
| 2023/04/24 | 1,600 | 1,600 | 1,592 | 1,596 | +13 | +0.8% | 165 |
| 2023/04/21 | 1,581 | 1,583 | 1,581 | 1,583 | ±0 | ±0% | 4,177 |
551～
600
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
