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 |
|---|---|---|---|---|---|---|---|
| 2023/02/07 | 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 |
| 2023/01/25 | 1,539 | 1,549 | 1,536 | 1,547 | +8 | +0.5% | 313 |
| 2023/01/24 | 1,530 | 1,541 | 1,525 | 1,539 | +16 | +1.1% | 547 |
| 2023/01/23 | 1,529 | 1,529 | 1,519 | 1,523 | +14 | +0.9% | 150 |
| 2023/01/20 | 1,506 | 1,510 | 1,502 | 1,509 | +4 | +0.3% | 127 |
| 2023/01/19 | 1,505 | 1,512 | 1,505 | 1,505 | -15 | -1% | 6,059 |
| 2023/01/18 | 1,497 | 1,520 | 1,486 | 1,520 | +43 | +2.9% | 21,497 |
| 2023/01/17 | 1,481 | 1,481 | 1,474 | 1,477 | +1 | +0.1% | 190 |
| 2023/01/16 | 1,475 | 1,481 | 1,474 | 1,476 | +2 | +0.1% | 29,049 |
| 2023/01/13 | 1,480 | 1,488 | 1,471 | 1,474 | -19 | -1.3% | 18,572 |
| 2023/01/12 | 1,493 | 1,497 | 1,491 | 1,493 | -6 | -0.4% | 101 |
| 2023/01/11 | 1,482 | 1,499 | 1,482 | 1,499 | +29 | +2% | 64 |
| 2023/01/10 | 1,493 | 1,493 | 1,468 | 1,470 | -4 | -0.3% | 1,143 |
| 2023/01/06 | 1,454 | 1,474 | 1,453 | 1,474 | +14 | +1% | 294 |
| 2023/01/05 | 1,468 | 1,468 | 1,457 | 1,460 | -3 | -0.2% | 369 |
| 2023/01/04 | 1,514 | 1,514 | 1,462 | 1,463 | -56 | -3.7% | 715 |
| 2022/12/30 | 1,524 | 1,532 | 1,519 | 1,519 | +8 | +0.5% | 4,253 |
| 2022/12/29 | 1,510 | 1,513 | 1,496 | 1,511 | ±0 | ±0% | 53 |
| 2022/12/28 | 1,515 | 1,515 | 1,504 | 1,511 | -5 | -0.3% | 49 |
| 2022/12/27 | 1,522 | 1,522 | 1,513 | 1,516 | +16 | +1.1% | 37 |
| 2022/12/26 | 1,508 | 1,515 | 1,500 | 1,500 | -9 | -0.6% | 436 |
| 2022/12/23 | 1,510 | 1,511 | 1,503 | 1,509 | -7 | -0.5% | 127 |
| 2022/12/22 | 1,517 | 1,519 | 1,511 | 1,516 | +2 | +0.1% | 66 |
| 2022/12/21 | 1,523 | 1,526 | 1,511 | 1,514 | -6 | -0.4% | 397 |
| 2022/12/20 | 1,574 | 1,577 | 1,520 | 1,520 | -52 | -3.3% | 3,729 |
| 2022/12/19 | 1,584 | 1,584 | 1,572 | 1,572 | -25 | -1.6% | 3,051 |
| 2022/12/16 | 1,601 | 1,602 | 1,594 | 1,597 | -21 | -1.3% | 29 |
| 2022/12/15 | 1,623 | 1,623 | 1,616 | 1,618 | -10 | -0.6% | 121 |
| 2022/12/14 | 1,623 | 1,629 | 1,618 | 1,628 | +13 | +0.8% | 65 |
| 2022/12/13 | 1,629 | 1,629 | 1,615 | 1,615 | +2 | +0.1% | 165 |
| 2022/12/12 | 1,604 | 1,625 | 1,604 | 1,613 | -1 | -0.1% | 6,119 |
| 2022/12/09 | 1,595 | 1,614 | 1,595 | 1,614 | +26 | +1.6% | 24 |
| 2022/12/08 | 1,601 | 1,606 | 1,582 | 1,588 | -7 | -0.4% | 5,450 |
| 2022/12/07 | 1,585 | 1,600 | 1,580 | 1,595 | +3 | +0.2% | 277 |
| 2022/12/06 | 1,597 | 1,605 | 1,592 | 1,592 | -6 | -0.4% | 146 |
| 2022/12/05 | 1,608 | 1,608 | 1,593 | 1,598 | -6 | -0.4% | 8,702 |
| 2022/12/02 | 1,630 | 1,630 | 1,600 | 1,604 | -36 | -2.2% | 269 |
| 2022/12/01 | 1,656 | 1,656 | 1,632 | 1,640 | +9 | +0.6% | 427 |
| 2022/11/30 | 1,635 | 1,636 | 1,630 | 1,631 | -12 | -0.7% | 169 |
| 2022/11/29 | 1,654 | 1,654 | 1,642 | 1,643 | -18 | -1.1% | 243 |
| 2022/11/28 | 1,679 | 1,679 | 1,659 | 1,661 | -13 | -0.8% | 297 |
| 2022/11/25 | 1,692 | 1,692 | 1,674 | 1,674 | -8 | -0.5% | 189 |
551～
600
件表示中 / 948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
