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 |
|---|---|---|---|---|---|---|---|
| 2023/09/04 | 1,622 | 1,622 | 1,615 | 1,616 | -7 | -0.4% | 728 |
| 2023/09/01 | 1,618 | 1,625 | 1,618 | 1,623 | +9 | +0.6% | 96 |
| 2023/08/31 | 1,608 | 1,617 | 1,608 | 1,614 | +7 | +0.4% | 332 |
| 2023/08/30 | 1,614 | 1,615 | 1,607 | 1,607 | +4 | +0.2% | 1,340 |
| 2023/08/29 | 1,602 | 1,606 | 1,602 | 1,603 | +9 | +0.6% | 1,259 |
| 2023/08/28 | 1,583 | 1,594 | 1,581 | 1,594 | +25 | +1.6% | 143 |
| 2023/08/25 | 1,556 | 1,569 | 1,556 | 1,569 | +3 | +0.2% | 11 |
| 2023/08/24 | 1,565 | 1,570 | 1,563 | 1,566 | +1 | +0.1% | 27 |
| 2023/08/23 | 1,543 | 1,569 | 1,543 | 1,565 | +17 | +1.1% | 60 |
| 2023/08/22 | 1,549 | 1,556 | 1,544 | 1,548 | +4 | +0.3% | 169 |
| 2023/08/21 | 1,541 | 1,544 | 1,541 | 1,544 | +13 | +0.8% | 27 |
| 2023/08/18 | 1,541 | 1,542 | 1,529 | 1,531 | -18 | -1.2% | 542 |
| 2023/08/17 | 1,569 | 1,569 | 1,546 | 1,549 | -20 | -1.3% | 216 |
| 2023/08/16 | 1,579 | 1,580 | 1,566 | 1,569 | -19 | -1.2% | 255 |
| 2023/08/15 | 1,592 | 1,592 | 1,579 | 1,588 | -1 | -0.1% | 68 |
| 2023/08/14 | 1,610 | 1,610 | 1,589 | 1,589 | -14 | -0.9% | 60 |
| 2023/08/10 | 1,575 | 1,603 | 1,572 | 1,603 | -12 | -0.7% | 172 |
| 2023/08/09 | 1,614 | 1,615 | 1,600 | 1,615 | -19 | -1.2% | 199 |
| 2023/08/08 | 1,637 | 1,640 | 1,629 | 1,634 | +3 | +0.2% | 38 |
| 2023/08/07 | 1,611 | 1,631 | 1,611 | 1,631 | +27 | +1.7% | 141 |
| 2023/08/04 | 1,600 | 1,606 | 1,600 | 1,604 | -14 | -0.9% | 302 |
| 2023/08/03 | 1,631 | 1,631 | 1,615 | 1,618 | -15 | -0.9% | 24 |
| 2023/08/02 | 1,648 | 1,653 | 1,633 | 1,633 | -33 | -2% | 7,751 |
| 2023/08/01 | 1,670 | 1,670 | 1,665 | 1,666 | +9 | +0.5% | 336 |
| 2023/07/31 | 1,660 | 1,664 | 1,652 | 1,657 | +23 | +1.4% | 279 |
| 2023/07/28 | 1,685 | 1,685 | 1,610 | 1,634 | -11 | -0.7% | 1,187 |
| 2023/07/27 | 1,645 | 1,645 | 1,639 | 1,645 | +6 | +0.4% | 95 |
| 2023/07/26 | 1,631 | 1,639 | 1,631 | 1,639 | +8 | +0.5% | 21 |
| 2023/07/25 | 1,641 | 1,641 | 1,630 | 1,631 | -2 | -0.1% | 46 |
| 2023/07/24 | 1,633 | 1,636 | 1,628 | 1,633 | +16 | +1% | 330 |
| 2023/07/21 | 1,608 | 1,621 | 1,604 | 1,617 | +12 | +0.7% | 448 |
| 2023/07/20 | 1,659 | 1,659 | 1,605 | 1,605 | -14 | -0.9% | 288 |
| 2023/07/19 | 1,629 | 1,629 | 1,618 | 1,619 | +14 | +0.9% | 189 |
| 2023/07/18 | 1,605 | 1,617 | 1,605 | 1,605 | -2 | -0.1% | 169 |
| 2023/07/14 | 1,584 | 1,614 | 1,584 | 1,607 | +7 | +0.4% | 114 |
| 2023/07/13 | 1,587 | 1,600 | 1,583 | 1,600 | +24 | +1.5% | 134 |
| 2023/07/12 | 1,599 | 1,599 | 1,575 | 1,576 | -22 | -1.4% | 64 |
| 2023/07/11 | 1,645 | 1,645 | 1,593 | 1,598 | -7 | -0.4% | 267 |
| 2023/07/10 | 1,614 | 1,614 | 1,598 | 1,605 | -5 | -0.3% | 262 |
| 2023/07/07 | 1,618 | 1,618 | 1,607 | 1,610 | -11 | -0.7% | 84 |
| 2023/07/06 | 1,640 | 1,640 | 1,619 | 1,621 | -20 | -1.2% | 4,172 |
| 2023/07/05 | 1,636 | 1,647 | 1,636 | 1,641 | -1 | -0.1% | 95 |
| 2023/07/04 | 1,679 | 1,679 | 1,642 | 1,642 | -39 | -2.3% | 7,873 |
| 2023/07/03 | 1,688 | 1,689 | 1,681 | 1,681 | +14 | +0.8% | 167 |
| 2023/06/30 | 1,670 | 1,670 | 1,660 | 1,667 | -16 | -1% | 275 |
| 2023/06/29 | 1,691 | 1,691 | 1,675 | 1,683 | +7 | +0.4% | 205 |
| 2023/06/28 | 1,658 | 1,676 | 1,653 | 1,676 | +27 | +1.6% | 155 |
| 2023/06/27 | 1,664 | 1,664 | 1,640 | 1,649 | -25 | -1.5% | 164 |
| 2023/06/26 | 1,681 | 1,681 | 1,660 | 1,674 | ±0 | ±0% | 43 |
| 2023/06/23 | 1,699 | 1,702 | 1,672 | 1,674 | -26 | -1.5% | 84 |
301～
350
件表示中 / 840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
