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 |
|---|---|---|---|---|---|---|---|
| 2021/09/01 | 1,894 | 1,903 | 1,894 | 1,903 | +3 | +0.2% | 345 |
| 2021/08/31 | 1,871 | 1,900 | 1,871 | 1,900 | +36 | +1.9% | 263 |
| 2021/08/30 | 1,868 | 1,868 | 1,861 | 1,864 | -1 | -0.1% | 33 |
| 2021/08/27 | 1,875 | 1,875 | 1,862 | 1,865 | -19 | -1% | 20 |
| 2021/08/26 | 1,890 | 1,890 | 1,880 | 1,884 | -6 | -0.3% | 134 |
| 2021/08/25 | 1,886 | 1,892 | 1,882 | 1,890 | -2 | -0.1% | 3,122 |
| 2021/08/24 | 1,880 | 1,892 | 1,880 | 1,892 | +11 | +0.6% | 262 |
| 2021/08/23 | 1,869 | 1,881 | 1,869 | 1,881 | +37 | +2% | 587 |
| 2021/08/20 | 1,844 | 1,864 | 1,843 | 1,844 | +2 | +0.1% | 312 |
| 2021/08/19 | 1,816 | 1,845 | 1,816 | 1,842 | +11 | +0.6% | 3,046 |
| 2021/08/18 | 1,819 | 1,832 | 1,819 | 1,831 | +18 | +1% | 5 |
| 2021/08/17 | 1,825 | 1,828 | 1,813 | 1,813 | ±0 | ±0% | 201 |
| 2021/08/16 | 1,823 | 1,823 | 1,807 | 1,813 | -22 | -1.2% | 1,546 |
| 2021/08/13 | 1,826 | 1,840 | 1,826 | 1,835 | +14 | +0.8% | 7,636 |
| 2021/08/12 | 1,836 | 1,836 | 1,820 | 1,821 | -21 | -1.1% | 9,774 |
| 2021/08/11 | 1,839 | 1,845 | 1,839 | 1,842 | +12 | +0.7% | 114 |
| 2021/08/10 | 1,821 | 1,847 | 1,821 | 1,830 | +2 | +0.1% | 700 |
| 2021/08/06 | 1,827 | 1,846 | 1,825 | 1,828 | +4 | +0.2% | 122 |
| 2021/08/05 | 1,812 | 1,831 | 1,812 | 1,824 | +8 | +0.4% | 337 |
| 2021/08/04 | 1,832 | 1,832 | 1,816 | 1,816 | -17 | -0.9% | 23 |
| 2021/08/03 | 1,816 | 1,834 | 1,816 | 1,833 | -4 | -0.2% | 6,096 |
| 2021/08/02 | 1,828 | 1,839 | 1,828 | 1,837 | +25 | +1.4% | 813 |
| 2021/07/30 | 1,836 | 1,836 | 1,809 | 1,812 | -41 | -2.2% | 6,527 |
| 2021/07/29 | 1,860 | 1,860 | 1,848 | 1,853 | +8 | +0.4% | 52 |
| 2021/07/28 | 1,839 | 1,848 | 1,839 | 1,845 | -17 | -0.9% | 6,180 |
| 2021/07/27 | 1,866 | 1,870 | 1,860 | 1,862 | +1 | +0.1% | 15,219 |
| 2021/07/26 | 1,909 | 1,909 | 1,858 | 1,861 | +32 | +1.7% | 838 |
| 2021/07/21 | 1,840 | 1,847 | 1,829 | 1,829 | +5 | +0.3% | 225 |
| 2021/07/20 | 1,814 | 1,825 | 1,810 | 1,824 | +2 | +0.1% | 4,954 |
| 2021/07/19 | 1,817 | 1,825 | 1,814 | 1,822 | -11 | -0.6% | 6,312 |
| 2021/07/16 | 1,837 | 1,842 | 1,827 | 1,833 | -15 | -0.8% | 104 |
| 2021/07/15 | 1,883 | 1,883 | 1,846 | 1,848 | -33 | -1.8% | 645 |
| 2021/07/14 | 1,867 | 1,884 | 1,865 | 1,881 | +10 | +0.5% | 519 |
| 2021/07/13 | 1,876 | 1,888 | 1,870 | 1,871 | +5 | +0.3% | 649 |
| 2021/07/12 | 1,871 | 1,871 | 1,859 | 1,866 | +29 | +1.6% | 10,827 |
| 2021/07/09 | 1,814 | 1,837 | 1,803 | 1,837 | -12 | -0.6% | 20,021 |
| 2021/07/08 | 1,847 | 1,854 | 1,847 | 1,849 | -6 | -0.3% | 198 |
| 2021/07/07 | 1,846 | 1,860 | 1,835 | 1,855 | ±0 | ±0% | 3,442 |
| 2021/07/06 | 1,866 | 1,866 | 1,855 | 1,855 | -3 | -0.2% | 4,703 |
| 2021/07/05 | 1,858 | 1,862 | 1,853 | 1,858 | -4 | -0.2% | 7,706 |
| 2021/07/02 | 1,862 | 1,873 | 1,860 | 1,862 | +6 | +0.3% | 6,969 |
| 2021/07/01 | 1,872 | 1,872 | 1,855 | 1,856 | -20 | -1.1% | 5,816 |
| 2021/06/30 | 1,877 | 1,882 | 1,873 | 1,876 | +9 | +0.5% | 28,824 |
| 2021/06/29 | 1,868 | 1,871 | 1,863 | 1,867 | +4 | +0.2% | 2,711 |
| 2021/06/28 | 1,881 | 1,881 | 1,860 | 1,863 | -12 | -0.6% | 1,182 |
| 2021/06/25 | 1,882 | 1,882 | 1,868 | 1,875 | +5 | +0.3% | 510 |
| 2021/06/24 | 1,860 | 1,872 | 1,858 | 1,870 | -4 | -0.2% | 7,168 |
| 2021/06/23 | 1,877 | 1,890 | 1,871 | 1,874 | - | - | 2,079 |
1001～
1048
件表示中 / 1048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
