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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,680 | 1,708 | 1,680 | 1,697 | +13 | +0.8% | 368 |
| 2024/09/05 | 1,697 | 1,704 | 1,683 | 1,684 | -16 | -0.9% | 3,639 |
| 2024/09/04 | 1,711 | 1,719 | 1,696 | 1,700 | -39 | -2.2% | 478 |
| 2024/09/03 | 1,726 | 1,748 | 1,726 | 1,739 | +14 | +0.8% | 7,345 |
| 2024/09/02 | 1,748 | 1,749 | 1,721 | 1,725 | -23 | -1.3% | 200 |
| 2024/08/30 | 1,762 | 1,762 | 1,748 | 1,748 | -5 | -0.3% | 1,211 |
| 2024/08/29 | 1,757 | 1,757 | 1,748 | 1,753 | -5 | -0.3% | 1,017 |
| 2024/08/28 | 1,775 | 1,775 | 1,748 | 1,758 | +4 | +0.2% | 311 |
| 2024/08/27 | 1,739 | 1,754 | 1,739 | 1,754 | +17 | +1% | 73 |
| 2024/08/26 | 1,749 | 1,749 | 1,733 | 1,737 | -10 | -0.6% | 4,900 |
| 2024/08/23 | 1,740 | 1,750 | 1,740 | 1,747 | +13 | +0.7% | 514 |
| 2024/08/22 | 1,716 | 1,743 | 1,716 | 1,734 | +19 | +1.1% | 1,296 |
| 2024/08/21 | 1,695 | 1,719 | 1,695 | 1,715 | +7 | +0.4% | 246 |
| 2024/08/20 | 1,687 | 1,709 | 1,686 | 1,708 | +36 | +2.2% | 906 |
| 2024/08/19 | 1,673 | 1,690 | 1,670 | 1,672 | +1 | +0.1% | 6,421 |
| 2024/08/16 | 1,674 | 1,674 | 1,662 | 1,671 | +37 | +2.3% | 1,746 |
| 2024/08/15 | 1,643 | 1,643 | 1,634 | 1,634 | +29 | +1.8% | 7 |
| 2024/08/14 | 1,614 | 1,620 | 1,605 | 1,605 | -1 | -0.1% | 7 |
| 2024/08/13 | 1,603 | 1,606 | 1,589 | 1,606 | +40 | +2.6% | 164 |
| 2024/08/09 | 1,588 | 1,600 | 1,566 | 1,566 | -1 | -0.1% | 66 |
| 2024/08/08 | 1,599 | 1,599 | 1,557 | 1,567 | -18 | -1.1% | 275 |
| 2024/08/07 | 1,534 | 1,610 | 1,519 | 1,585 | +65 | +4.3% | 116 |
| 2024/08/06 | 1,550 | 1,550 | 1,500 | 1,520 | -30 | -1.9% | 1,675 |
| 2024/08/05 | 1,550 | 1,550 | 1,487 | 1,550 | -40 | -2.5% | 159 |
| 2024/08/02 | 1,662 | 1,662 | 1,590 | 1,590 | -71 | -4.3% | 572 |
| 2024/08/01 | 1,690 | 1,699 | 1,650 | 1,661 | -46 | -2.7% | 244 |
| 2024/07/31 | 1,682 | 1,707 | 1,681 | 1,707 | +12 | +0.7% | 29 |
| 2024/07/30 | 1,698 | 1,698 | 1,690 | 1,695 | -3 | -0.2% | 602 |
| 2024/07/29 | 1,681 | 1,709 | 1,681 | 1,698 | +23 | +1.4% | 1,406 |
| 2024/07/26 | 1,679 | 1,688 | 1,675 | 1,675 | +7 | +0.4% | 1,492 |
| 2024/07/25 | 1,675 | 1,677 | 1,668 | 1,668 | -14 | -0.8% | 2,092 |
| 2024/07/24 | 1,694 | 1,698 | 1,682 | 1,682 | -22 | -1.3% | 559 |
| 2024/07/23 | 1,715 | 1,715 | 1,698 | 1,704 | +4 | +0.2% | 213 |
| 2024/07/22 | 1,723 | 1,723 | 1,700 | 1,700 | -23 | -1.3% | 41 |
| 2024/07/19 | 1,729 | 1,729 | 1,713 | 1,723 | -12 | -0.7% | 622 |
| 2024/07/18 | 1,722 | 1,742 | 1,720 | 1,735 | +4 | +0.2% | 1,065 |
| 2024/07/17 | 1,735 | 1,735 | 1,731 | 1,731 | +20 | +1.2% | 357 |
| 2024/07/16 | 1,727 | 1,727 | 1,711 | 1,711 | -7 | -0.4% | 168 |
| 2024/07/12 | 1,683 | 1,724 | 1,683 | 1,718 | -5 | -0.3% | 16,099 |
| 2024/07/11 | 1,725 | 1,725 | 1,717 | 1,723 | +16 | +0.9% | 7,591 |
| 2024/07/10 | 1,696 | 1,707 | 1,694 | 1,707 | +5 | +0.3% | 6,827 |
| 2024/07/09 | 1,676 | 1,702 | 1,675 | 1,702 | +25 | +1.5% | 493 |
| 2024/07/08 | 1,667 | 1,680 | 1,667 | 1,677 | +5 | +0.3% | 7,202 |
| 2024/07/05 | 1,675 | 1,675 | 1,669 | 1,672 | +1 | +0.1% | 6,309 |
| 2024/07/04 | 1,669 | 1,672 | 1,664 | 1,671 | +9 | +0.5% | 20,137 |
| 2024/07/03 | 1,647 | 1,665 | 1,647 | 1,662 | +28 | +1.7% | 4,968 |
| 2024/07/02 | 1,636 | 1,639 | 1,634 | 1,634 | +1 | +0.1% | 5,205 |
| 2024/07/01 | 1,660 | 1,660 | 1,633 | 1,633 | -24 | -1.4% | 7,316 |
| 2024/06/28 | 1,664 | 1,664 | 1,652 | 1,657 | +3 | +0.2% | 1,127 |
| 2024/06/27 | 1,649 | 1,654 | 1,643 | 1,654 | +1 | +0.1% | 350 |
51～
100
件表示中 / 838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
