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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,619 | 1,624 | 1,613 | 1,624 | +23 | +1.4% | 717 |
| 2025/05/01 | 1,586 | 1,601 | 1,586 | 1,601 | +18 | +1.1% | 6 |
| 2025/04/30 | 1,579 | 1,583 | 1,579 | 1,583 | +8 | +0.5% | 101 |
| 2025/04/28 | 1,595 | 1,595 | 1,575 | 1,575 | -1 | -0.1% | 467 |
| 2025/04/25 | 1,571 | 1,576 | 1,565 | 1,576 | +10 | +0.6% | 106 |
| 2025/04/24 | 1,576 | 1,576 | 1,566 | 1,566 | -11 | -0.7% | 6 |
| 2025/04/23 | 1,585 | 1,585 | 1,573 | 1,577 | +22 | +1.4% | 15,545 |
| 2025/04/22 | 1,542 | 1,555 | 1,542 | 1,555 | +1 | +0.1% | 14 |
| 2025/04/21 | 1,575 | 1,575 | 1,554 | 1,554 | -16 | -1% | 172 |
| 2025/04/18 | 1,553 | 1,570 | 1,553 | 1,570 | +42 | +2.7% | 18 |
| 2025/04/17 | 1,510 | 1,528 | 1,510 | 1,528 | +24 | +1.6% | 11 |
| 2025/04/16 | 1,525 | 1,525 | 1,504 | 1,504 | -22 | -1.4% | 251 |
| 2025/04/15 | 1,532 | 1,532 | 1,524 | 1,526 | +13 | +0.9% | 5 |
| 2025/04/14 | 1,548 | 1,548 | 1,513 | 1,513 | -1 | -0.1% | 356 |
| 2025/04/11 | 1,539 | 1,539 | 1,514 | 1,514 | -31 | -2% | 3 |
| 2025/04/10 | 1,549 | 1,549 | 1,530 | 1,545 | +60 | +4% | 370 |
| 2025/04/09 | 1,503 | 1,503 | 1,448 | 1,485 | -5 | -0.3% | 1,969 |
| 2025/04/08 | 1,491 | 1,500 | 1,490 | 1,490 | +12 | +0.8% | 244 |
| 2025/04/07 | 1,502 | 1,502 | 1,448 | 1,478 | -64 | -4.2% | 144 |
| 2025/04/04 | 1,567 | 1,567 | 1,534 | 1,542 | -12 | -0.8% | 772 |
| 2025/04/03 | 1,543 | 1,563 | 1,543 | 1,554 | -29 | -1.8% | 1,136 |
| 2025/04/02 | 1,617 | 1,617 | 1,583 | 1,583 | -37 | -2.3% | 328 |
| 2025/04/01 | 1,611 | 1,620 | 1,611 | 1,620 | +11 | +0.7% | 16 |
| 2025/03/31 | 1,617 | 1,617 | 1,600 | 1,609 | -29 | -1.8% | 252 |
| 2025/03/28 | 1,649 | 1,650 | 1,637 | 1,638 | ±0 | ±0% | 87 |
| 2025/03/27 | 1,628 | 1,638 | 1,628 | 1,638 | +4 | +0.2% | 119 |
| 2025/03/26 | 1,650 | 1,650 | 1,633 | 1,634 | +12 | +0.7% | 41 |
| 2025/03/25 | 1,617 | 1,622 | 1,617 | 1,622 | +6 | +0.4% | 114 |
| 2025/03/24 | 1,629 | 1,629 | 1,616 | 1,616 | -13 | -0.8% | 203 |
| 2025/03/21 | 1,650 | 1,650 | 1,628 | 1,629 | -2 | -0.1% | 325 |
| 2025/03/19 | 1,634 | 1,637 | 1,631 | 1,631 | -9 | -0.5% | 105 |
| 2025/03/18 | 1,644 | 1,644 | 1,640 | 1,640 | +11 | +0.7% | 9 |
| 2025/03/17 | 1,624 | 1,630 | 1,624 | 1,629 | +15 | +0.9% | 182 |
| 2025/03/14 | 1,630 | 1,630 | 1,608 | 1,614 | +5 | +0.3% | 7 |
| 2025/03/13 | 1,616 | 1,616 | 1,607 | 1,609 | +3 | +0.2% | 303 |
| 2025/03/12 | 1,590 | 1,606 | 1,590 | 1,606 | +26 | +1.6% | 52 |
| 2025/03/11 | 1,578 | 1,580 | 1,570 | 1,580 | -15 | -0.9% | 737 |
| 2025/03/10 | 1,596 | 1,602 | 1,595 | 1,595 | ±0 | ±0% | 11,775 |
| 2025/03/07 | 1,626 | 1,626 | 1,589 | 1,595 | -32 | -2% | 219 |
| 2025/03/06 | 1,631 | 1,631 | 1,622 | 1,627 | +11 | +0.7% | 176 |
| 2025/03/05 | 1,614 | 1,616 | 1,601 | 1,616 | +3 | +0.2% | 760 |
| 2025/03/04 | 1,612 | 1,625 | 1,609 | 1,613 | +2 | +0.1% | 1,991 |
| 2025/03/03 | 1,611 | 1,611 | 1,611 | 1,611 | +1 | +0.1% | 1 |
| 2025/02/28 | 1,619 | 1,619 | 1,600 | 1,610 | -20 | -1.2% | 74 |
| 2025/02/27 | 1,636 | 1,636 | 1,624 | 1,630 | -10 | -0.6% | 70 |
| 2025/02/26 | 1,670 | 1,670 | 1,640 | 1,640 | -20 | -1.2% | 15,487 |
| 2025/02/25 | 1,611 | 1,663 | 1,611 | 1,660 | +9 | +0.5% | 706 |
| 2025/02/21 | 1,653 | 1,654 | 1,651 | 1,651 | +3 | +0.2% | 63 |
| 2025/02/20 | 1,643 | 1,650 | 1,642 | 1,648 | -18 | -1.1% | 6 |
| 2025/02/19 | 1,695 | 1,695 | 1,665 | 1,666 | -1 | -0.1% | 14 |
1～
50
件表示中 / 945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
