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 |
|---|---|---|---|---|---|---|---|
| 2022/10/07 | 1,629 | 1,652 | 1,629 | 1,643 | -9 | -0.5% | 70 |
| 2022/10/06 | 1,650 | 1,652 | 1,650 | 1,652 | +2 | +0.1% | 11 |
| 2022/10/05 | 1,651 | 1,651 | 1,642 | 1,650 | +16 | +1% | 193 |
| 2022/10/04 | 1,594 | 1,634 | 1,594 | 1,634 | +61 | +3.9% | 3,375 |
| 2022/10/03 | 1,560 | 1,573 | 1,545 | 1,573 | +7 | +0.4% | 67 |
| 2022/09/30 | 1,575 | 1,587 | 1,565 | 1,566 | -8 | -0.5% | 533 |
| 2022/09/29 | 1,617 | 1,617 | 1,574 | 1,574 | +36 | +2.3% | 98 |
| 2022/09/28 | 1,540 | 1,553 | 1,538 | 1,538 | -5 | -0.3% | 44 |
| 2022/09/27 | 1,553 | 1,553 | 1,543 | 1,543 | +2 | +0.1% | 42 |
| 2022/09/26 | 1,541 | 1,553 | 1,539 | 1,541 | -35 | -2.2% | 8,260 |
| 2022/09/22 | 1,571 | 1,577 | 1,561 | 1,576 | -16 | -1% | 301 |
| 2022/09/21 | 1,595 | 1,604 | 1,585 | 1,592 | -20 | -1.2% | 366 |
| 2022/09/20 | 1,626 | 1,626 | 1,611 | 1,612 | -14 | -0.9% | 158 |
| 2022/09/16 | 1,626 | 1,627 | 1,622 | 1,626 | -7 | -0.4% | 49 |
| 2022/09/15 | 1,651 | 1,651 | 1,633 | 1,633 | -15 | -0.9% | 237 |
| 2022/09/14 | 1,642 | 1,651 | 1,642 | 1,648 | -38 | -2.3% | 298 |
| 2022/09/13 | 1,693 | 1,693 | 1,684 | 1,686 | -2 | -0.1% | 15 |
| 2022/09/12 | 1,682 | 1,690 | 1,682 | 1,688 | +19 | +1.1% | 147 |
| 2022/09/09 | 1,665 | 1,669 | 1,665 | 1,669 | +19 | +1.2% | 40 |
| 2022/09/08 | 1,645 | 1,650 | 1,645 | 1,650 | +42 | +2.6% | 1,221 |
| 2022/09/07 | 1,615 | 1,615 | 1,604 | 1,608 | -28 | -1.7% | 39 |
| 2022/09/06 | 1,639 | 1,645 | 1,636 | 1,636 | +8 | +0.5% | 139 |
| 2022/09/05 | 1,625 | 1,628 | 1,625 | 1,628 | -4 | -0.2% | 115 |
| 2022/09/02 | 1,650 | 1,650 | 1,631 | 1,632 | -15 | -0.9% | 102 |
| 2022/09/01 | 1,655 | 1,655 | 1,647 | 1,647 | -18 | -1.1% | 46 |
| 2022/08/31 | 1,654 | 1,665 | 1,650 | 1,665 | ±0 | ±0% | 136 |
| 2022/08/30 | 1,655 | 1,666 | 1,655 | 1,665 | +20 | +1.2% | 75 |
| 2022/08/29 | 1,635 | 1,648 | 1,635 | 1,645 | -57 | -3.3% | 268 |
| 2022/08/26 | 1,698 | 1,703 | 1,695 | 1,702 | +4 | +0.2% | 65 |
| 2022/08/25 | 1,689 | 1,698 | 1,689 | 1,698 | +21 | +1.3% | 215 |
| 2022/08/24 | 1,683 | 1,683 | 1,677 | 1,677 | -7 | -0.4% | 24 |
| 2022/08/23 | 1,699 | 1,699 | 1,684 | 1,684 | -34 | -2% | 323 |
| 2022/08/22 | 1,694 | 1,718 | 1,694 | 1,718 | +8 | +0.5% | 199 |
| 2022/08/19 | 1,727 | 1,727 | 1,710 | 1,710 | -6 | -0.3% | 3,005 |
| 2022/08/18 | 1,732 | 1,732 | 1,712 | 1,716 | -25 | -1.4% | 634 |
| 2022/08/17 | 1,701 | 1,741 | 1,701 | 1,741 | +12 | +0.7% | 3,627 |
| 2022/08/16 | 1,725 | 1,729 | 1,717 | 1,729 | +14 | +0.8% | 628 |
| 2022/08/15 | 1,700 | 1,718 | 1,693 | 1,715 | +36 | +2.1% | 30,957 |
| 2022/08/12 | 1,669 | 1,682 | 1,669 | 1,679 | +38 | +2.3% | 19,454 |
| 2022/08/10 | 1,651 | 1,651 | 1,634 | 1,641 | -24 | -1.4% | 1,818 |
| 2022/08/09 | 1,664 | 1,665 | 1,664 | 1,665 | +13 | +0.8% | 102 |
| 2022/08/08 | 1,652 | 1,655 | 1,646 | 1,652 | -9 | -0.5% | 496 |
| 2022/08/05 | 1,659 | 1,661 | 1,659 | 1,661 | -11 | -0.7% | 1,492 |
| 2022/08/04 | 1,686 | 1,686 | 1,664 | 1,672 | +12 | +0.7% | 4,411 |
| 2022/08/03 | 1,666 | 1,666 | 1,660 | 1,660 | +6 | +0.4% | 12 |
| 2022/08/02 | 1,691 | 1,691 | 1,651 | 1,654 | -46 | -2.7% | 761 |
| 2022/08/01 | 1,692 | 1,700 | 1,690 | 1,700 | +7 | +0.4% | 70 |
| 2022/07/29 | 1,707 | 1,707 | 1,693 | 1,693 | -9 | -0.5% | 173 |
| 2022/07/28 | 1,695 | 1,702 | 1,687 | 1,702 | +16 | +0.9% | 454 |
| 2022/07/27 | 1,680 | 1,686 | 1,678 | 1,686 | +13 | +0.8% | 187 |
651～
700
件表示中 / 967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
