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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,572 | 1,579 | 1,570 | 1,579 | +43 | +2.8% | 309 |
| 2023/11/14 | 1,540 | 1,541 | 1,536 | 1,536 | +6 | +0.4% | 206 |
| 2023/11/13 | 1,545 | 1,545 | 1,530 | 1,530 | +8 | +0.5% | 103 |
| 2023/11/10 | 1,531 | 1,533 | 1,521 | 1,522 | -18 | -1.2% | 219 |
| 2023/11/09 | 1,530 | 1,540 | 1,529 | 1,540 | +11 | +0.7% | 166 |
| 2023/11/08 | 1,537 | 1,537 | 1,524 | 1,529 | +15 | +1% | 1,819 |
| 2023/11/07 | 1,527 | 1,527 | 1,514 | 1,514 | -28 | -1.8% | 138 |
| 2023/11/06 | 1,539 | 1,542 | 1,527 | 1,542 | +33 | +2.2% | 645 |
| 2023/11/02 | 1,503 | 1,509 | 1,500 | 1,509 | +12 | +0.8% | 179 |
| 2023/11/01 | 1,491 | 1,500 | 1,491 | 1,497 | +36 | +2.5% | 30 |
| 2023/10/31 | 1,454 | 1,461 | 1,453 | 1,461 | +21 | +1.5% | 2,214 |
| 2023/10/30 | 1,448 | 1,448 | 1,436 | 1,440 | -19 | -1.3% | 1,087 |
| 2023/10/27 | 1,445 | 1,465 | 1,436 | 1,459 | +10 | +0.7% | 41,096 |
| 2023/10/26 | 1,464 | 1,466 | 1,446 | 1,449 | -24 | -1.6% | 110 |
| 2023/10/25 | 1,492 | 1,492 | 1,473 | 1,473 | -10 | -0.7% | 65 |
| 2023/10/24 | 1,476 | 1,483 | 1,452 | 1,483 | ±0 | ±0% | 4,214 |
| 2023/10/23 | 1,489 | 1,489 | 1,476 | 1,483 | -2 | -0.1% | 71 |
| 2023/10/20 | 1,472 | 1,487 | 1,470 | 1,485 | +15 | +1% | 15,704 |
| 2023/10/19 | 1,481 | 1,482 | 1,470 | 1,470 | -27 | -1.8% | 56 |
| 2023/10/18 | 1,505 | 1,505 | 1,486 | 1,497 | -6 | -0.4% | 252 |
| 2023/10/17 | 1,495 | 1,511 | 1,495 | 1,503 | +15 | +1% | 8,186 |
| 2023/10/16 | 1,507 | 1,507 | 1,484 | 1,488 | -28 | -1.8% | 304 |
| 2023/10/13 | 1,533 | 1,533 | 1,516 | 1,516 | -29 | -1.9% | 146 |
| 2023/10/12 | 1,544 | 1,550 | 1,542 | 1,545 | -6 | -0.4% | 40,784 |
| 2023/10/11 | 1,553 | 1,553 | 1,543 | 1,551 | +3 | +0.2% | 316 |
| 2023/10/10 | 1,543 | 1,553 | 1,543 | 1,548 | +21 | +1.4% | 24 |
| 2023/10/06 | 1,535 | 1,535 | 1,527 | 1,527 | -2 | -0.1% | 20 |
| 2023/10/05 | 1,506 | 1,529 | 1,498 | 1,529 | +19 | +1.3% | 1,094 |
| 2023/10/04 | 1,500 | 1,510 | 1,498 | 1,510 | +1 | +0.1% | 327 |
| 2023/10/03 | 1,530 | 1,530 | 1,509 | 1,509 | -27 | -1.8% | 3,164 |
| 2023/10/02 | 1,558 | 1,558 | 1,536 | 1,536 | -9 | -0.6% | 130 |
| 2023/09/29 | 1,553 | 1,553 | 1,545 | 1,545 | +2 | +0.1% | 37 |
| 2023/09/28 | 1,557 | 1,562 | 1,540 | 1,543 | -17 | -1.1% | 42 |
| 2023/09/27 | 1,552 | 1,564 | 1,540 | 1,560 | +2 | +0.1% | 369 |
| 2023/09/26 | 1,570 | 1,570 | 1,558 | 1,558 | -12 | -0.8% | 387 |
| 2023/09/25 | 1,560 | 1,575 | 1,560 | 1,570 | +17 | +1.1% | 59 |
| 2023/09/22 | 1,546 | 1,553 | 1,546 | 1,553 | -6 | -0.4% | 137 |
| 2023/09/21 | 1,577 | 1,577 | 1,556 | 1,559 | -27 | -1.7% | 149 |
| 2023/09/20 | 1,603 | 1,603 | 1,586 | 1,586 | -14 | -0.9% | 81 |
| 2023/09/19 | 1,613 | 1,613 | 1,600 | 1,600 | -20 | -1.2% | 449 |
| 2023/09/15 | 1,605 | 1,623 | 1,605 | 1,620 | +7 | +0.4% | 283 |
| 2023/09/14 | 1,613 | 1,618 | 1,608 | 1,613 | +9 | +0.6% | 271 |
| 2023/09/13 | 1,605 | 1,613 | 1,601 | 1,604 | -1 | -0.1% | 854 |
| 2023/09/12 | 1,592 | 1,606 | 1,592 | 1,605 | +15 | +0.9% | 39 |
| 2023/09/11 | 1,600 | 1,600 | 1,583 | 1,590 | -5 | -0.3% | 177 |
| 2023/09/08 | 1,591 | 1,609 | 1,590 | 1,595 | -17 | -1.1% | 387 |
| 2023/09/07 | 1,617 | 1,617 | 1,607 | 1,612 | -14 | -0.9% | 88 |
| 2023/09/06 | 1,627 | 1,628 | 1,624 | 1,626 | +6 | +0.4% | 40 |
| 2023/09/05 | 1,615 | 1,621 | 1,615 | 1,620 | +4 | +0.2% | 264 |
| 2023/09/04 | 1,622 | 1,622 | 1,615 | 1,616 | -7 | -0.4% | 728 |
251～
300
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
