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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 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 |
| 2024/12/02 | 1,719 | 1,722 | 1,706 | 1,720 | -1 | -0.1% | 2,870 |
| 2024/11/29 | 1,718 | 1,721 | 1,703 | 1,721 | +2 | +0.1% | 234 |
| 2024/11/28 | 1,718 | 1,719 | 1,712 | 1,719 | +6 | +0.4% | 21 |
| 2024/11/27 | 1,720 | 1,722 | 1,713 | 1,713 | -8 | -0.5% | 117 |
| 2024/11/26 | 1,764 | 1,764 | 1,709 | 1,721 | -10 | -0.6% | 235 |
| 2024/11/25 | 1,704 | 1,734 | 1,704 | 1,731 | +8 | +0.5% | 36 |
| 2024/11/22 | 1,720 | 1,727 | 1,719 | 1,723 | +3 | +0.2% | 921 |
| 2024/11/21 | 1,715 | 1,720 | 1,710 | 1,720 | +4 | +0.2% | 51 |
| 2024/11/20 | 1,717 | 1,717 | 1,675 | 1,716 | -1 | -0.1% | 406 |
| 2024/11/19 | 1,719 | 1,719 | 1,708 | 1,717 | +15 | +0.9% | 52 |
| 2024/11/18 | 1,707 | 1,707 | 1,694 | 1,702 | -25 | -1.4% | 98 |
| 2024/11/15 | 1,743 | 1,743 | 1,725 | 1,727 | +7 | +0.4% | 22 |
| 2024/11/14 | 1,727 | 1,734 | 1,720 | 1,720 | -7 | -0.4% | 174 |
| 2024/11/13 | 1,755 | 1,755 | 1,726 | 1,727 | -26 | -1.5% | 135 |
| 2024/11/12 | 1,778 | 1,780 | 1,753 | 1,753 | -13 | -0.7% | 472 |
| 2024/11/11 | 1,768 | 1,768 | 1,760 | 1,766 | -6 | -0.3% | 46 |
| 2024/11/08 | 1,771 | 1,772 | 1,771 | 1,772 | +13 | +0.7% | 2 |
| 2024/11/07 | 1,815 | 1,815 | 1,759 | 1,759 | -16 | -0.9% | 225 |
| 2024/11/06 | 1,789 | 1,789 | 1,753 | 1,775 | +26 | +1.5% | 85 |
| 2024/11/05 | 1,778 | 1,778 | 1,738 | 1,749 | +11 | +0.6% | 9,076 |
| 2024/11/01 | 1,754 | 1,758 | 1,738 | 1,738 | -29 | -1.6% | 122 |
| 2024/10/31 | 1,787 | 1,787 | 1,767 | 1,767 | -26 | -1.5% | 65 |
| 2024/10/30 | 1,798 | 1,798 | 1,788 | 1,793 | +15 | +0.8% | 1,632 |
| 2024/10/29 | 1,787 | 1,787 | 1,751 | 1,778 | +16 | +0.9% | 86 |
151～
200
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
