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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 1,608 | 1,608 | 1,584 | 1,584 | -31 | -1.9% | 161 |
| 2022/06/09 | 1,564 | 1,620 | 1,564 | 1,615 | +11 | +0.7% | 159 |
| 2022/06/08 | 1,592 | 1,604 | 1,592 | 1,604 | +27 | +1.7% | 83 |
| 2022/06/07 | 1,581 | 1,587 | 1,575 | 1,577 | -6 | -0.4% | 4,045 |
| 2022/06/06 | 1,554 | 1,583 | 1,554 | 1,583 | +17 | +1.1% | 650 |
| 2022/06/03 | 1,573 | 1,575 | 1,563 | 1,566 | +19 | +1.2% | 285 |
| 2022/06/02 | 1,578 | 1,578 | 1,547 | 1,547 | -37 | -2.3% | 90 |
| 2022/06/01 | 1,582 | 1,593 | 1,582 | 1,584 | ±0 | ±0% | 33 |
| 2022/05/31 | 1,588 | 1,589 | 1,584 | 1,584 | -8 | -0.5% | 106 |
| 2022/05/30 | 1,586 | 1,595 | 1,573 | 1,592 | +40 | +2.6% | 252 |
| 2022/05/27 | 1,578 | 1,578 | 1,551 | 1,552 | -6 | -0.4% | 90 |
| 2022/05/26 | 1,568 | 1,578 | 1,558 | 1,558 | -17 | -1.1% | 271 |
| 2022/05/25 | 1,579 | 1,582 | 1,571 | 1,575 | -6 | -0.4% | 2,567 |
| 2022/05/24 | 1,590 | 1,591 | 1,581 | 1,581 | -21 | -1.3% | 2,503 |
| 2022/05/23 | 1,607 | 1,607 | 1,589 | 1,602 | +33 | +2.1% | 906 |
| 2022/05/20 | 1,568 | 1,570 | 1,565 | 1,569 | +7 | +0.4% | 466 |
| 2022/05/19 | 1,557 | 1,564 | 1,553 | 1,562 | -38 | -2.4% | 152 |
| 2022/05/18 | 1,586 | 1,600 | 1,586 | 1,600 | +25 | +1.6% | 27 |
| 2022/05/17 | 1,575 | 1,577 | 1,575 | 1,575 | +11 | +0.7% | 156 |
| 2022/05/16 | 1,600 | 1,600 | 1,560 | 1,564 | -30 | -1.9% | 416 |
| 2022/05/13 | 1,571 | 1,598 | 1,564 | 1,594 | +35 | +2.2% | 43,953 |
| 2022/05/12 | 1,570 | 1,570 | 1,559 | 1,559 | -19 | -1.2% | 399 |
| 2022/05/11 | 1,565 | 1,580 | 1,564 | 1,578 | +13 | +0.8% | 1,148 |
| 2022/05/10 | 1,568 | 1,569 | 1,544 | 1,565 | -14 | -0.9% | 14,884 |
| 2022/05/09 | 1,599 | 1,602 | 1,579 | 1,579 | -34 | -2.1% | 62 |
| 2022/05/06 | 1,609 | 1,613 | 1,586 | 1,613 | +5 | +0.3% | 78 |
| 2022/05/02 | 1,619 | 1,619 | 1,589 | 1,608 | +2 | +0.1% | 306 |
| 2022/04/28 | 1,586 | 1,606 | 1,584 | 1,606 | +24 | +1.5% | 291 |
| 2022/04/27 | 1,577 | 1,582 | 1,568 | 1,582 | -25 | -1.6% | 467 |
| 2022/04/26 | 1,616 | 1,616 | 1,604 | 1,607 | +1 | +0.1% | 297 |
| 2022/04/25 | 1,584 | 1,606 | 1,584 | 1,606 | -6 | -0.4% | 147 |
| 2022/04/22 | 1,604 | 1,619 | 1,604 | 1,612 | -32 | -1.9% | 69 |
| 2022/04/21 | 1,633 | 1,644 | 1,633 | 1,644 | +23 | +1.4% | 321 |
| 2022/04/20 | 1,624 | 1,633 | 1,621 | 1,621 | +19 | +1.2% | 471 |
| 2022/04/19 | 1,611 | 1,611 | 1,597 | 1,602 | +20 | +1.3% | 439 |
| 2022/04/18 | 1,601 | 1,601 | 1,580 | 1,582 | -34 | -2.1% | 22 |
| 2022/04/15 | 1,612 | 1,616 | 1,612 | 1,616 | -18 | -1.1% | 47 |
| 2022/04/14 | 1,634 | 1,638 | 1,628 | 1,634 | -2 | -0.1% | 292 |
| 2022/04/13 | 1,603 | 1,636 | 1,603 | 1,636 | +36 | +2.3% | 5,051 |
| 2022/04/12 | 1,605 | 1,606 | 1,600 | 1,600 | -22 | -1.4% | 114 |
| 2022/04/11 | 1,631 | 1,634 | 1,621 | 1,622 | -10 | -0.6% | 70 |
| 2022/04/08 | 1,632 | 1,638 | 1,632 | 1,632 | +13 | +0.8% | 187 |
| 2022/04/07 | 1,620 | 1,622 | 1,615 | 1,619 | -3 | -0.2% | 122 |
| 2022/04/06 | 1,629 | 1,629 | 1,622 | 1,622 | -16 | -1% | 17 |
| 2022/04/05 | 1,644 | 1,644 | 1,629 | 1,638 | +12 | +0.7% | 201 |
| 2022/04/04 | 1,600 | 1,626 | 1,600 | 1,626 | +37 | +2.3% | 261 |
| 2022/04/01 | 1,583 | 1,597 | 1,580 | 1,589 | -10 | -0.6% | 55 |
| 2022/03/31 | 1,620 | 1,620 | 1,599 | 1,599 | -11 | -0.7% | 260 |
| 2022/03/30 | 1,621 | 1,633 | 1,610 | 1,610 | +4 | +0.2% | 361 |
| 2022/03/29 | 1,608 | 1,608 | 1,591 | 1,606 | +18 | +1.1% | 146 |
701～
750
件表示中 / 936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
