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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 1,597 | 1,597 | 1,587 | 1,588 | -21 | -1.3% | 142 |
| 2022/03/25 | 1,626 | 1,626 | 1,595 | 1,609 | +21 | +1.3% | 430 |
| 2022/03/24 | 1,581 | 1,588 | 1,574 | 1,588 | -14 | -0.9% | 647 |
| 2022/03/23 | 1,584 | 1,604 | 1,578 | 1,602 | +57 | +3.7% | 259 |
| 2022/03/22 | 1,562 | 1,562 | 1,545 | 1,545 | -10 | -0.6% | 19 |
| 2022/03/18 | 1,555 | 1,555 | 1,551 | 1,555 | +15 | +1% | 49 |
| 2022/03/17 | 1,520 | 1,540 | 1,520 | 1,540 | +50 | +3.4% | 136 |
| 2022/03/16 | 1,494 | 1,499 | 1,485 | 1,490 | +5 | +0.3% | 34,887 |
| 2022/03/15 | 1,462 | 1,485 | 1,462 | 1,485 | +14 | +1% | 126 |
| 2022/03/14 | 1,480 | 1,480 | 1,465 | 1,471 | -5 | -0.3% | 5,946 |
| 2022/03/11 | 1,503 | 1,503 | 1,465 | 1,476 | -41 | -2.7% | 510 |
| 2022/03/10 | 1,545 | 1,545 | 1,512 | 1,517 | +39 | +2.6% | 3,218 |
| 2022/03/09 | 1,499 | 1,499 | 1,475 | 1,478 | -12 | -0.8% | 129 |
| 2022/03/08 | 1,488 | 1,513 | 1,488 | 1,490 | -12 | -0.8% | 8,048 |
| 2022/03/07 | 1,511 | 1,511 | 1,493 | 1,502 | -38 | -2.5% | 663 |
| 2022/03/04 | 1,581 | 1,581 | 1,535 | 1,540 | -49 | -3.1% | 2,366 |
| 2022/03/03 | 1,597 | 1,597 | 1,579 | 1,589 | +16 | +1% | 10 |
| 2022/03/02 | 1,593 | 1,593 | 1,571 | 1,573 | -40 | -2.5% | 180 |
| 2022/03/01 | 1,600 | 1,615 | 1,600 | 1,613 | +42 | +2.7% | 573 |
| 2022/02/28 | 1,576 | 1,576 | 1,565 | 1,571 | +13 | +0.8% | 28 |
| 2022/02/25 | 1,558 | 1,558 | 1,547 | 1,558 | +30 | +2% | 137 |
| 2022/02/24 | 1,530 | 1,536 | 1,523 | 1,528 | -14 | -0.9% | 20 |
| 2022/02/22 | 1,527 | 1,542 | 1,524 | 1,542 | -1 | -0.1% | 42,669 |
| 2022/02/21 | 1,505 | 1,554 | 1,505 | 1,543 | -24 | -1.5% | 6,385 |
| 2022/02/18 | 1,526 | 1,567 | 1,526 | 1,567 | +10 | +0.6% | 339 |
| 2022/02/17 | 1,570 | 1,570 | 1,550 | 1,557 | -17 | -1.1% | 141 |
| 2022/02/16 | 1,584 | 1,584 | 1,568 | 1,574 | +25 | +1.6% | 59,656 |
| 2022/02/15 | 1,559 | 1,565 | 1,549 | 1,549 | +6 | +0.4% | 346 |
| 2022/02/14 | 1,556 | 1,580 | 1,533 | 1,543 | -53 | -3.3% | 45,280 |
| 2022/02/10 | 1,594 | 1,602 | 1,594 | 1,596 | +24 | +1.5% | 5,627 |
| 2022/02/09 | 1,572 | 1,572 | 1,560 | 1,572 | +8 | +0.5% | 85 |
| 2022/02/08 | 1,571 | 1,574 | 1,562 | 1,564 | -15 | -0.9% | 58,116 |
| 2022/02/07 | 1,587 | 1,587 | 1,568 | 1,579 | -22 | -1.4% | 98 |
| 2022/02/04 | 1,591 | 1,601 | 1,583 | 1,601 | +10 | +0.6% | 100 |
| 2022/02/03 | 1,588 | 1,600 | 1,588 | 1,591 | -1 | -0.1% | 438 |
| 2022/02/02 | 1,593 | 1,593 | 1,592 | 1,592 | +22 | +1.4% | 17 |
| 2022/02/01 | 1,600 | 1,600 | 1,570 | 1,570 | +8 | +0.5% | 95 |
| 2022/01/31 | 1,566 | 1,566 | 1,537 | 1,562 | +21 | +1.4% | 84 |
| 2022/01/28 | 1,536 | 1,547 | 1,536 | 1,541 | +22 | +1.4% | 7,557 |
| 2022/01/27 | 1,582 | 1,582 | 1,514 | 1,519 | -51 | -3.2% | 420 |
| 2022/01/26 | 1,582 | 1,582 | 1,569 | 1,570 | +5 | +0.3% | 164 |
| 2022/01/25 | 1,600 | 1,600 | 1,558 | 1,565 | -29 | -1.8% | 5,550 |
| 2022/01/24 | 1,581 | 1,600 | 1,575 | 1,594 | +11 | +0.7% | 303 |
| 2022/01/21 | 1,581 | 1,585 | 1,576 | 1,583 | -11 | -0.7% | 425 |
| 2022/01/20 | 1,572 | 1,594 | 1,572 | 1,594 | +34 | +2.2% | 617 |
| 2022/01/19 | 1,587 | 1,594 | 1,560 | 1,560 | -54 | -3.3% | 437 |
| 2022/01/18 | 1,629 | 1,632 | 1,605 | 1,614 | -7 | -0.4% | 995 |
| 2022/01/17 | 1,624 | 1,631 | 1,619 | 1,621 | +4 | +0.2% | 351 |
| 2022/01/14 | 1,645 | 1,645 | 1,605 | 1,617 | -46 | -2.8% | 1,889 |
| 2022/01/13 | 1,692 | 1,692 | 1,662 | 1,663 | -34 | -2% | 1,297 |
751～
800
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
