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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,698 | 1,703 | 1,695 | 1,702 | +4 | +0.2% | 65 |
| 2022/08/25 | 1,689 | 1,698 | 1,689 | 1,698 | +21 | +1.3% | 215 |
| 2022/08/24 | 1,683 | 1,683 | 1,677 | 1,677 | -7 | -0.4% | 24 |
| 2022/08/23 | 1,699 | 1,699 | 1,684 | 1,684 | -34 | -2% | 323 |
| 2022/08/22 | 1,694 | 1,718 | 1,694 | 1,718 | +8 | +0.5% | 199 |
| 2022/08/19 | 1,727 | 1,727 | 1,710 | 1,710 | -6 | -0.3% | 3,005 |
| 2022/08/18 | 1,732 | 1,732 | 1,712 | 1,716 | -25 | -1.4% | 634 |
| 2022/08/17 | 1,701 | 1,741 | 1,701 | 1,741 | +12 | +0.7% | 3,627 |
| 2022/08/16 | 1,725 | 1,729 | 1,717 | 1,729 | +14 | +0.8% | 628 |
| 2022/08/15 | 1,700 | 1,718 | 1,693 | 1,715 | +36 | +2.1% | 30,957 |
| 2022/08/12 | 1,669 | 1,682 | 1,669 | 1,679 | +38 | +2.3% | 19,454 |
| 2022/08/10 | 1,651 | 1,651 | 1,634 | 1,641 | -24 | -1.4% | 1,818 |
| 2022/08/09 | 1,664 | 1,665 | 1,664 | 1,665 | +13 | +0.8% | 102 |
| 2022/08/08 | 1,652 | 1,655 | 1,646 | 1,652 | -9 | -0.5% | 496 |
| 2022/08/05 | 1,659 | 1,661 | 1,659 | 1,661 | -11 | -0.7% | 1,492 |
| 2022/08/04 | 1,686 | 1,686 | 1,664 | 1,672 | +12 | +0.7% | 4,411 |
| 2022/08/03 | 1,666 | 1,666 | 1,660 | 1,660 | +6 | +0.4% | 12 |
| 2022/08/02 | 1,691 | 1,691 | 1,651 | 1,654 | -46 | -2.7% | 761 |
| 2022/08/01 | 1,692 | 1,700 | 1,690 | 1,700 | +7 | +0.4% | 70 |
| 2022/07/29 | 1,707 | 1,707 | 1,693 | 1,693 | -9 | -0.5% | 173 |
| 2022/07/28 | 1,695 | 1,702 | 1,687 | 1,702 | +16 | +0.9% | 454 |
| 2022/07/27 | 1,680 | 1,686 | 1,678 | 1,686 | +13 | +0.8% | 187 |
| 2022/07/26 | 1,724 | 1,724 | 1,671 | 1,673 | -15 | -0.9% | 46 |
| 2022/07/25 | 1,692 | 1,692 | 1,685 | 1,688 | -14 | -0.8% | 552 |
| 2022/07/22 | 1,697 | 1,702 | 1,690 | 1,702 | +13 | +0.8% | 1,089 |
| 2022/07/21 | 1,675 | 1,689 | 1,673 | 1,689 | +5 | +0.3% | 1,181 |
| 2022/07/20 | 1,665 | 1,684 | 1,663 | 1,684 | +43 | +2.6% | 24,298 |
| 2022/07/19 | 1,666 | 1,666 | 1,640 | 1,641 | -22 | -1.3% | 563 |
| 2022/07/15 | 1,655 | 1,663 | 1,650 | 1,663 | +17 | +1% | 1,001 |
| 2022/07/14 | 1,626 | 1,646 | 1,626 | 1,646 | +25 | +1.5% | 1,332 |
| 2022/07/13 | 1,618 | 1,625 | 1,616 | 1,621 | +3 | +0.2% | 458 |
| 2022/07/12 | 1,632 | 1,632 | 1,616 | 1,618 | -29 | -1.8% | 836 |
| 2022/07/11 | 1,651 | 1,661 | 1,643 | 1,647 | +15 | +0.9% | 251 |
| 2022/07/08 | 1,646 | 1,646 | 1,623 | 1,632 | ±0 | ±0% | 739 |
| 2022/07/07 | 1,622 | 1,637 | 1,614 | 1,632 | +20 | +1.2% | 5,220 |
| 2022/07/06 | 1,582 | 1,612 | 1,582 | 1,612 | +26 | +1.6% | 141 |
| 2022/07/05 | 1,590 | 1,592 | 1,583 | 1,586 | +21 | +1.3% | 81 |
| 2022/07/04 | 1,574 | 1,574 | 1,562 | 1,565 | +21 | +1.4% | 147 |
| 2022/07/01 | 1,563 | 1,576 | 1,542 | 1,544 | -21 | -1.3% | 3,835 |
| 2022/06/30 | 1,580 | 1,582 | 1,565 | 1,565 | -5 | -0.3% | 102 |
| 2022/06/29 | 1,565 | 1,570 | 1,564 | 1,570 | -8 | -0.5% | 1,125 |
| 2022/06/28 | 1,571 | 1,579 | 1,566 | 1,578 | +7 | +0.4% | 347 |
| 2022/06/27 | 1,569 | 1,571 | 1,563 | 1,571 | +9 | +0.6% | 807 |
| 2022/06/24 | 1,541 | 1,562 | 1,541 | 1,562 | +38 | +2.5% | 155 |
| 2022/06/23 | 1,522 | 1,538 | 1,522 | 1,524 | -1 | -0.1% | 13 |
| 2022/06/22 | 1,531 | 1,531 | 1,525 | 1,525 | +5 | +0.3% | 679 |
| 2022/06/21 | 1,502 | 1,523 | 1,502 | 1,520 | +43 | +2.9% | 97 |
| 2022/06/20 | 1,498 | 1,502 | 1,476 | 1,477 | -10 | -0.7% | 11,150 |
| 2022/06/17 | 1,485 | 1,495 | 1,479 | 1,487 | -27 | -1.8% | 5,543 |
| 2022/06/16 | 1,538 | 1,538 | 1,514 | 1,514 | +9 | +0.6% | 29 |
551～
600
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
