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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 1,544 | 1,544 | 1,536 | 1,539 | ±0 | ±0% | 66 |
| 2023/04/06 | 1,529 | 1,540 | 1,527 | 1,539 | +1 | +0.1% | 119 |
| 2023/04/05 | 1,559 | 1,559 | 1,538 | 1,538 | -24 | -1.5% | 12,723 |
| 2023/04/04 | 1,557 | 1,562 | 1,556 | 1,562 | +7 | +0.5% | 25 |
| 2023/04/03 | 1,552 | 1,563 | 1,552 | 1,555 | +17 | +1.1% | 1,046 |
| 2023/03/31 | 1,527 | 1,542 | 1,527 | 1,538 | +20 | +1.3% | 636 |
| 2023/03/30 | 1,527 | 1,527 | 1,515 | 1,518 | +6 | +0.4% | 80 |
| 2023/03/29 | 1,503 | 1,512 | 1,493 | 1,512 | +17 | +1.1% | 546 |
| 2023/03/28 | 1,508 | 1,508 | 1,492 | 1,495 | -6 | -0.4% | 32 |
| 2023/03/27 | 1,499 | 1,503 | 1,494 | 1,501 | +9 | +0.6% | 36 |
| 2023/03/24 | 1,499 | 1,499 | 1,482 | 1,492 | -8 | -0.5% | 423 |
| 2023/03/23 | 1,496 | 1,500 | 1,488 | 1,500 | -21 | -1.4% | 30 |
| 2023/03/22 | 1,521 | 1,526 | 1,520 | 1,521 | +24 | +1.6% | 16 |
| 2023/03/20 | 1,508 | 1,514 | 1,497 | 1,497 | -23 | -1.5% | 146 |
| 2023/03/17 | 1,504 | 1,520 | 1,504 | 1,520 | +27 | +1.8% | 11 |
| 2023/03/16 | 1,475 | 1,494 | 1,470 | 1,493 | -2 | -0.1% | 2,019 |
| 2023/03/15 | 1,512 | 1,512 | 1,495 | 1,495 | -13 | -0.9% | 45 |
| 2023/03/14 | 1,490 | 1,508 | 1,488 | 1,508 | -1 | -0.1% | 525 |
| 2023/03/13 | 1,511 | 1,511 | 1,502 | 1,509 | -17 | -1.1% | 7,063 |
| 2023/03/10 | 1,509 | 1,534 | 1,509 | 1,526 | -17 | -1.1% | 187 |
| 2023/03/09 | 1,537 | 1,545 | 1,537 | 1,543 | +16 | +1% | 50 |
| 2023/03/08 | 1,515 | 1,527 | 1,515 | 1,527 | +3 | +0.2% | 20 |
| 2023/03/07 | 1,520 | 1,525 | 1,519 | 1,524 | +7 | +0.5% | 22 |
| 2023/03/06 | 1,519 | 1,520 | 1,512 | 1,517 | +14 | +0.9% | 37 |
| 2023/03/03 | 1,493 | 1,505 | 1,493 | 1,503 | +23 | +1.6% | 52 |
| 2023/03/02 | 1,482 | 1,482 | 1,473 | 1,480 | -1 | -0.1% | 184 |
| 2023/03/01 | 1,494 | 1,494 | 1,478 | 1,481 | -18 | -1.2% | 330 |
| 2023/02/28 | 1,500 | 1,506 | 1,499 | 1,499 | +7 | +0.5% | 46 |
| 2023/02/27 | 1,501 | 1,501 | 1,488 | 1,492 | -4 | -0.3% | 244 |
| 2023/02/24 | 1,488 | 1,500 | 1,483 | 1,496 | +1 | +0.1% | 475 |
| 2023/02/22 | 1,497 | 1,497 | 1,485 | 1,495 | -10 | -0.7% | 582 |
| 2023/02/21 | 1,502 | 1,512 | 1,499 | 1,505 | +3 | +0.2% | 47 |
| 2023/02/20 | 1,502 | 1,509 | 1,496 | 1,502 | -3 | -0.2% | 788 |
| 2023/02/17 | 1,509 | 1,510 | 1,505 | 1,505 | -19 | -1.2% | 312 |
| 2023/02/16 | 1,520 | 1,525 | 1,520 | 1,524 | +8 | +0.5% | 74 |
| 2023/02/15 | 1,538 | 1,538 | 1,511 | 1,516 | -12 | -0.8% | 168 |
| 2023/02/14 | 1,532 | 1,541 | 1,526 | 1,528 | +9 | +0.6% | 3,538 |
| 2023/02/13 | 1,525 | 1,525 | 1,508 | 1,519 | -22 | -1.4% | 671 |
| 2023/02/10 | 1,542 | 1,546 | 1,538 | 1,541 | ±0 | ±0% | 67 |
| 2023/02/09 | 1,533 | 1,541 | 1,533 | 1,541 | -3 | -0.2% | 6 |
| 2023/02/08 | 1,536 | 1,544 | 1,536 | 1,544 | +11 | +0.7% | 8 |
| 2023/02/07 | 1,548 | 1,548 | 1,533 | 1,533 | ±0 | ±0% | 1,465 |
| 2023/02/06 | 1,549 | 1,549 | 1,533 | 1,533 | ±0 | ±0% | 13 |
| 2023/02/03 | 1,523 | 1,533 | 1,523 | 1,533 | +15 | +1% | 20 |
| 2023/02/02 | 1,521 | 1,521 | 1,518 | 1,518 | +2 | +0.1% | 2 |
| 2023/02/01 | 1,530 | 1,530 | 1,515 | 1,516 | -4 | -0.3% | 1,079 |
| 2023/01/31 | 1,530 | 1,533 | 1,520 | 1,520 | -6 | -0.4% | 289 |
| 2023/01/30 | 1,530 | 1,532 | 1,525 | 1,526 | -2 | -0.1% | 21 |
| 2023/01/27 | 1,549 | 1,549 | 1,528 | 1,528 | -19 | -1.2% | 192 |
| 2023/01/26 | 1,557 | 1,557 | 1,547 | 1,547 | ±0 | ±0% | 284 |
401～
450
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
