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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,657 | 1,667 | 1,655 | 1,667 | +9 | +0.5% | 20 |
| 2025/02/17 | 1,700 | 1,701 | 1,657 | 1,658 | -2 | -0.1% | 9,940 |
| 2025/02/14 | 1,671 | 1,671 | 1,660 | 1,660 | -13 | -0.8% | 15 |
| 2025/02/13 | 1,646 | 1,680 | 1,646 | 1,673 | +33 | +2% | 74 |
| 2025/02/12 | 1,618 | 1,643 | 1,618 | 1,640 | +17 | +1% | 2,098 |
| 2025/02/10 | 1,630 | 1,630 | 1,619 | 1,623 | -7 | -0.4% | 802 |
| 2025/02/07 | 1,639 | 1,639 | 1,626 | 1,630 | -2 | -0.1% | 106 |
| 2025/02/06 | 1,626 | 1,632 | 1,626 | 1,632 | +19 | +1.2% | 274 |
| 2025/02/05 | 1,670 | 1,670 | 1,613 | 1,613 | -17 | -1% | 6,542 |
| 2025/02/04 | 1,647 | 1,647 | 1,629 | 1,630 | -10 | -0.6% | 57 |
| 2025/02/03 | 1,651 | 1,664 | 1,630 | 1,640 | -49 | -2.9% | 186 |
| 2025/01/31 | 1,696 | 1,696 | 1,689 | 1,689 | -3 | -0.2% | 419 |
| 2025/01/30 | 1,691 | 1,696 | 1,691 | 1,692 | -11 | -0.6% | 264 |
| 2025/01/29 | 1,708 | 1,710 | 1,703 | 1,703 | -5 | -0.3% | 49 |
| 2025/01/28 | 1,690 | 1,709 | 1,690 | 1,708 | +13 | +0.8% | 24 |
| 2025/01/27 | 1,698 | 1,698 | 1,695 | 1,695 | +12 | +0.7% | 2,658 |
| 2025/01/24 | 1,692 | 1,693 | 1,683 | 1,683 | - | - | 55 |
| 2025/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/22 | 1,639 | 1,677 | 1,639 | 1,677 | +20 | +1.2% | 70 |
| 2025/01/21 | 1,692 | 1,692 | 1,657 | 1,657 | -3 | -0.2% | 103 |
| 2025/01/20 | 1,636 | 1,660 | 1,636 | 1,660 | +24 | +1.5% | 79 |
| 2025/01/17 | 1,640 | 1,640 | 1,625 | 1,636 | -9 | -0.5% | 302 |
| 2025/01/16 | 1,640 | 1,650 | 1,640 | 1,645 | +2 | +0.1% | 19 |
| 2025/01/15 | 1,692 | 1,692 | 1,643 | 1,643 | -13 | -0.8% | 1,342 |
| 2025/01/14 | 1,676 | 1,676 | 1,648 | 1,656 | -3 | -0.2% | 44 |
| 2025/01/10 | 1,661 | 1,661 | 1,657 | 1,659 | -1 | -0.1% | 79 |
| 2025/01/09 | 1,680 | 1,680 | 1,660 | 1,660 | -25 | -1.5% | 399 |
| 2025/01/08 | 1,675 | 1,685 | 1,674 | 1,685 | +10 | +0.6% | 94 |
| 2025/01/07 | 1,677 | 1,691 | 1,675 | 1,675 | +5 | +0.3% | 4,369 |
| 2025/01/06 | 1,701 | 1,701 | 1,670 | 1,670 | -28 | -1.6% | 993 |
| 2024/12/30 | 1,722 | 1,722 | 1,698 | 1,698 | -16 | -0.9% | 1,093 |
| 2024/12/27 | 1,700 | 1,714 | 1,700 | 1,714 | +31 | +1.8% | 510 |
| 2024/12/26 | 1,677 | 1,683 | 1,677 | 1,683 | +7 | +0.4% | 236 |
| 2024/12/25 | 1,700 | 1,700 | 1,674 | 1,676 | -20 | -1.2% | 1,702 |
| 2024/12/24 | 1,701 | 1,701 | 1,690 | 1,696 | +1 | +0.1% | 16 |
| 2024/12/23 | 1,697 | 1,701 | 1,695 | 1,695 | -2 | -0.1% | 696 |
| 2024/12/20 | 1,690 | 1,698 | 1,690 | 1,697 | +15 | +0.9% | 31 |
| 2024/12/19 | 1,674 | 1,692 | 1,674 | 1,682 | -20 | -1.2% | 156 |
| 2024/12/18 | 1,691 | 1,706 | 1,691 | 1,702 | -3 | -0.2% | 156 |
| 2024/12/17 | 1,696 | 1,705 | 1,696 | 1,705 | +10 | +0.6% | 24 |
| 2024/12/16 | 1,702 | 1,702 | 1,685 | 1,695 | -7 | -0.4% | 23 |
| 2024/12/13 | 1,717 | 1,717 | 1,695 | 1,702 | -19 | -1.1% | 305 |
| 2024/12/12 | 1,711 | 1,732 | 1,711 | 1,721 | +11 | +0.6% | 76 |
| 2024/12/11 | 1,717 | 1,717 | 1,710 | 1,710 | -5 | -0.3% | 24 |
| 2024/12/10 | 1,744 | 1,744 | 1,715 | 1,715 | -8 | -0.5% | 42 |
| 2024/12/09 | 1,720 | 1,723 | 1,719 | 1,723 | +5 | +0.3% | 705 |
| 2024/12/06 | 1,729 | 1,729 | 1,718 | 1,718 | -7 | -0.4% | 1,134 |
| 2024/12/05 | 1,735 | 1,735 | 1,725 | 1,725 | -9 | -0.5% | 13 |
| 2024/12/04 | 1,741 | 1,741 | 1,722 | 1,734 | -9 | -0.5% | 111 |
| 2024/12/03 | 1,733 | 1,752 | 1,732 | 1,743 | +23 | +1.3% | 3,247 |
51～
100
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
