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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,623 | 1,623 | 1,620 | 1,622 | -2 | -0.1% | 11 |
| 2025/08/21 | 1,636 | 1,636 | 1,622 | 1,624 | -13 | -0.8% | 40 |
| 2025/08/20 | 1,643 | 1,643 | 1,637 | 1,637 | -1 | -0.1% | 179 |
| 2025/08/19 | 1,633 | 1,638 | 1,632 | 1,638 | +11 | +0.7% | 36 |
| 2025/08/18 | 1,609 | 1,634 | 1,609 | 1,627 | +21 | +1.3% | 585 |
| 2025/08/15 | 1,624 | 1,624 | 1,606 | 1,606 | +5 | +0.3% | 129 |
| 2025/08/14 | 1,628 | 1,628 | 1,601 | 1,601 | -27 | -1.7% | 221 |
| 2025/08/13 | 1,617 | 1,629 | 1,615 | 1,628 | +12 | +0.7% | 241 |
| 2025/08/12 | 1,594 | 1,616 | 1,594 | 1,616 | +17 | +1.1% | 497 |
| 2025/08/08 | 1,579 | 1,599 | 1,579 | 1,599 | +21 | +1.3% | 202 |
| 2025/08/07 | 1,563 | 1,593 | 1,563 | 1,578 | -10 | -0.6% | 3,802 |
| 2025/08/06 | 1,613 | 1,629 | 1,588 | 1,588 | +15 | +1% | 1,584 |
| 2025/08/05 | 1,601 | 1,601 | 1,573 | 1,573 | +3 | +0.2% | 9,618 |
| 2025/08/04 | 1,567 | 1,570 | 1,561 | 1,570 | -8 | -0.5% | 53 |
| 2025/08/01 | 1,593 | 1,600 | 1,578 | 1,578 | -5 | -0.3% | 726 |
| 2025/07/31 | 1,583 | 1,585 | 1,581 | 1,583 | +1 | +0.1% | 35 |
| 2025/07/30 | 1,583 | 1,583 | 1,578 | 1,582 | ±0 | ±0% | 66 |
| 2025/07/29 | 1,588 | 1,588 | 1,579 | 1,582 | -4 | -0.3% | 28 |
| 2025/07/28 | 1,585 | 1,591 | 1,584 | 1,586 | +2 | +0.1% | 221 |
| 2025/07/25 | 1,587 | 1,587 | 1,580 | 1,584 | -4 | -0.3% | 12 |
| 2025/07/24 | 1,571 | 1,588 | 1,571 | 1,588 | +19 | +1.2% | 229 |
| 2025/07/23 | 1,534 | 1,569 | 1,534 | 1,569 | +51 | +3.4% | 57 |
| 2025/07/22 | 1,545 | 1,545 | 1,518 | 1,518 | -33 | -2.1% | 361 |
| 2025/07/18 | 1,584 | 1,584 | 1,551 | 1,551 | -2 | -0.1% | 192 |
| 2025/07/17 | 1,533 | 1,553 | 1,533 | 1,553 | +21 | +1.4% | 33 |
| 2025/07/16 | 1,533 | 1,534 | 1,529 | 1,532 | ±0 | ±0% | 409 |
| 2025/07/15 | 1,566 | 1,566 | 1,532 | 1,532 | -4 | -0.3% | 16 |
| 2025/07/14 | 1,579 | 1,579 | 1,533 | 1,536 | -3 | -0.2% | 489 |
| 2025/07/11 | 1,526 | 1,545 | 1,526 | 1,539 | +14 | +0.9% | 87 |
| 2025/07/10 | 1,553 | 1,553 | 1,525 | 1,525 | -14 | -0.9% | 48 |
| 2025/07/09 | 1,564 | 1,564 | 1,535 | 1,539 | +15 | +1% | 229 |
| 2025/07/08 | 1,523 | 1,524 | 1,522 | 1,524 | +1 | +0.1% | 3,885 |
| 2025/07/07 | 1,539 | 1,539 | 1,522 | 1,523 | -14 | -0.9% | 1,526 |
| 2025/07/04 | 1,546 | 1,550 | 1,534 | 1,537 | -8 | -0.5% | 448 |
| 2025/07/03 | 1,551 | 1,551 | 1,544 | 1,545 | -5 | -0.3% | 56 |
| 2025/07/02 | 1,597 | 1,597 | 1,545 | 1,550 | -7 | -0.4% | 252 |
| 2025/07/01 | 1,589 | 1,589 | 1,557 | 1,557 | -32 | -2% | 572 |
| 2025/06/30 | 1,583 | 1,589 | 1,576 | 1,589 | +26 | +1.7% | 21,034 |
| 2025/06/27 | 1,584 | 1,584 | 1,559 | 1,563 | +1 | +0.1% | 238 |
| 2025/06/26 | 1,576 | 1,576 | 1,562 | 1,562 | ±0 | ±0% | 2,356 |
| 2025/06/25 | 1,585 | 1,585 | 1,562 | 1,562 | -22 | -1.4% | 247 |
| 2025/06/24 | 1,589 | 1,592 | 1,584 | 1,584 | +7 | +0.4% | 4 |
| 2025/06/23 | 1,570 | 1,578 | 1,562 | 1,577 | -16 | -1% | 1,164 |
| 2025/06/20 | 1,599 | 1,604 | 1,593 | 1,593 | -5 | -0.3% | 225 |
| 2025/06/19 | 1,612 | 1,612 | 1,598 | 1,598 | -13 | -0.8% | 367 |
| 2025/06/18 | 1,615 | 1,615 | 1,608 | 1,611 | -2 | -0.1% | 2,424 |
| 2025/06/17 | 1,621 | 1,621 | 1,612 | 1,613 | ±0 | ±0% | 66 |
| 2025/06/16 | 1,614 | 1,623 | 1,613 | 1,613 | -1 | -0.1% | 53 |
| 2025/06/13 | 1,631 | 1,640 | 1,614 | 1,614 | -16 | -1% | 1,812 |
| 2025/06/12 | 1,640 | 1,640 | 1,629 | 1,630 | -9 | -0.5% | 2,306 |
1～
50
件表示中 / 1021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
