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 |
|---|---|---|---|---|---|---|---|
| 2022/01/12 | 1,690 | 1,699 | 1,690 | 1,697 | +16 | +1% | 1,236 |
| 2022/01/11 | 1,677 | 1,681 | 1,665 | 1,681 | +10 | +0.6% | 5,198 |
| 2022/01/07 | 1,699 | 1,699 | 1,663 | 1,671 | -20 | -1.2% | 1,664 |
| 2022/01/06 | 1,733 | 1,749 | 1,691 | 1,691 | -77 | -4.4% | 6,506 |
| 2022/01/05 | 1,799 | 1,799 | 1,768 | 1,768 | -50 | -2.8% | 1,099 |
| 2022/01/04 | 1,826 | 1,826 | 1,807 | 1,818 | +9 | +0.5% | 258 |
| 2021/12/30 | 1,807 | 1,809 | 1,795 | 1,809 | ±0 | ±0% | 4,060 |
| 2021/12/29 | 1,805 | 1,809 | 1,766 | 1,809 | +1 | +0.1% | 258,183 |
| 2021/12/28 | 1,798 | 1,808 | 1,795 | 1,808 | +24 | +1.3% | 7,071 |
| 2021/12/27 | 1,787 | 1,796 | 1,782 | 1,784 | -12 | -0.7% | 270 |
| 2021/12/24 | 1,798 | 1,801 | 1,795 | 1,796 | +3 | +0.2% | 23,842 |
| 2021/12/23 | 1,794 | 1,794 | 1,790 | 1,793 | +7 | +0.4% | 394 |
| 2021/12/22 | 1,793 | 1,793 | 1,780 | 1,786 | +5 | +0.3% | 54 |
| 2021/12/21 | 1,785 | 1,785 | 1,771 | 1,781 | +27 | +1.5% | 141 |
| 2021/12/20 | 1,773 | 1,773 | 1,748 | 1,754 | -14 | -0.8% | 151 |
| 2021/12/17 | 1,804 | 1,804 | 1,764 | 1,768 | -38 | -2.1% | 1,323 |
| 2021/12/16 | 1,805 | 1,808 | 1,788 | 1,806 | +40 | +2.3% | 2,729 |
| 2021/12/15 | 1,760 | 1,770 | 1,760 | 1,766 | -4 | -0.2% | 112 |
| 2021/12/14 | 1,779 | 1,785 | 1,770 | 1,770 | -6 | -0.3% | 37 |
| 2021/12/13 | 1,783 | 1,786 | 1,773 | 1,776 | +14 | +0.8% | 2,431 |
| 2021/12/10 | 1,780 | 1,780 | 1,762 | 1,762 | -33 | -1.8% | 1,274 |
| 2021/12/09 | 1,803 | 1,805 | 1,795 | 1,795 | -9 | -0.5% | 190 |
| 2021/12/08 | 1,791 | 1,807 | 1,785 | 1,804 | +32 | +1.8% | 673 |
| 2021/12/07 | 1,750 | 1,772 | 1,736 | 1,772 | +38 | +2.2% | 1,552 |
| 2021/12/06 | 1,753 | 1,759 | 1,732 | 1,734 | -18 | -1% | 731 |
| 2021/12/03 | 1,743 | 1,752 | 1,727 | 1,752 | +4 | +0.2% | 280 |
| 2021/12/02 | 1,748 | 1,753 | 1,742 | 1,748 | -5 | -0.3% | 3,356 |
| 2021/12/01 | 1,768 | 1,768 | 1,743 | 1,753 | -19 | -1.1% | 995 |
| 2021/11/30 | 1,812 | 1,812 | 1,772 | 1,772 | -21 | -1.2% | 5,975 |
| 2021/11/29 | 1,787 | 1,816 | 1,780 | 1,793 | -17 | -0.9% | 3,499 |
| 2021/11/26 | 1,838 | 1,838 | 1,801 | 1,810 | -32 | -1.7% | 8,344 |
| 2021/11/25 | 1,848 | 1,848 | 1,840 | 1,842 | -2 | -0.1% | 1,898 |
| 2021/11/24 | 1,862 | 1,862 | 1,836 | 1,844 | -34 | -1.8% | 3,539 |
| 2021/11/22 | 1,863 | 1,878 | 1,863 | 1,878 | +20 | +1.1% | 707 |
| 2021/11/19 | 1,867 | 1,867 | 1,856 | 1,858 | -11 | -0.6% | 329 |
| 2021/11/18 | 1,869 | 1,870 | 1,852 | 1,869 | ±0 | ±0% | 8,986 |
| 2021/11/17 | 1,869 | 1,870 | 1,859 | 1,869 | +6 | +0.3% | 2,766 |
| 2021/11/16 | 1,867 | 1,873 | 1,863 | 1,863 | -4 | -0.2% | 3,245 |
| 2021/11/15 | 1,865 | 1,870 | 1,863 | 1,867 | +12 | +0.6% | 2,961 |
| 2021/11/12 | 1,846 | 1,863 | 1,846 | 1,855 | +23 | +1.3% | 318 |
| 2021/11/11 | 1,820 | 1,842 | 1,820 | 1,832 | +13 | +0.7% | 128 |
| 2021/11/10 | 1,828 | 1,828 | 1,817 | 1,819 | -13 | -0.7% | 3,561 |
| 2021/11/09 | 1,855 | 1,855 | 1,829 | 1,832 | -26 | -1.4% | 2,023 |
| 2021/11/08 | 1,878 | 1,878 | 1,848 | 1,858 | -4 | -0.2% | 5,159 |
| 2021/11/05 | 1,874 | 1,874 | 1,851 | 1,862 | -14 | -0.7% | 457 |
| 2021/11/04 | 1,887 | 1,887 | 1,871 | 1,876 | +21 | +1.1% | 890 |
| 2021/11/02 | 1,874 | 1,874 | 1,855 | 1,855 | -20 | -1.1% | 7,425 |
| 2021/11/01 | 1,891 | 1,891 | 1,866 | 1,875 | +18 | +1% | 1,608 |
| 2021/10/29 | 1,873 | 1,873 | 1,838 | 1,857 | -4 | -0.2% | 3,297 |
| 2021/10/28 | 1,872 | 1,874 | 1,861 | 1,861 | -23 | -1.2% | 7,928 |
801～
850
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
