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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 1,772 | 1,774 | 1,757 | 1,759 | -14 | -0.8% | 80 |
| 2024/10/22 | 1,793 | 1,793 | 1,765 | 1,773 | -20 | -1.1% | 288 |
| 2024/10/21 | 1,796 | 1,800 | 1,783 | 1,793 | +9 | +0.5% | 142 |
| 2024/10/18 | 1,789 | 1,789 | 1,778 | 1,784 | +12 | +0.7% | 356 |
| 2024/10/17 | 1,788 | 1,788 | 1,770 | 1,772 | -10 | -0.6% | 73 |
| 2024/10/16 | 1,786 | 1,794 | 1,780 | 1,782 | -24 | -1.3% | 85 |
| 2024/10/15 | 1,821 | 1,821 | 1,804 | 1,806 | +6 | +0.3% | 65 |
| 2024/10/11 | 1,798 | 1,806 | 1,797 | 1,800 | -5 | -0.3% | 150 |
| 2024/10/10 | 1,812 | 1,812 | 1,805 | 1,805 | -4 | -0.2% | 131 |
| 2024/10/09 | 1,795 | 1,809 | 1,795 | 1,809 | +26 | +1.5% | 333 |
| 2024/10/08 | 1,781 | 1,783 | 1,768 | 1,783 | -17 | -0.9% | 3,344 |
| 2024/10/07 | 1,861 | 1,861 | 1,790 | 1,800 | +19 | +1.1% | 8,621 |
| 2024/10/04 | 1,770 | 1,785 | 1,770 | 1,781 | +20 | +1.1% | 388 |
| 2024/10/03 | 1,765 | 1,767 | 1,751 | 1,761 | +24 | +1.4% | 925 |
| 2024/10/02 | 1,738 | 1,738 | 1,729 | 1,737 | -9 | -0.5% | 4,909 |
| 2024/10/01 | 1,730 | 1,748 | 1,728 | 1,746 | +22 | +1.3% | 422 |
| 2024/09/30 | 1,620 | 1,726 | 1,610 | 1,724 | -46 | -2.6% | 2,605 |
| 2024/09/27 | 1,739 | 1,774 | 1,739 | 1,770 | +38 | +2.2% | 167 |
| 2024/09/26 | 1,746 | 1,746 | 1,716 | 1,732 | +25 | +1.5% | 517 |
| 2024/09/25 | 1,738 | 1,738 | 1,706 | 1,707 | -6 | -0.4% | 14,149 |
| 2024/09/24 | 1,708 | 1,713 | 1,706 | 1,713 | +5 | +0.3% | 160 |
| 2024/09/20 | 1,701 | 1,708 | 1,701 | 1,708 | +7 | +0.4% | 367 |
| 2024/09/19 | 1,694 | 1,702 | 1,694 | 1,701 | +26 | +1.6% | 116 |
| 2024/09/18 | 1,675 | 1,675 | 1,675 | 1,675 | +14 | +0.8% | 22 |
| 2024/09/17 | 1,705 | 1,705 | 1,651 | 1,661 | -5 | -0.3% | 140 |
| 2024/09/13 | 1,652 | 1,680 | 1,652 | 1,666 | -15 | -0.9% | 13 |
| 2024/09/12 | 1,675 | 1,681 | 1,675 | 1,681 | +27 | +1.6% | 8 |
| 2024/09/11 | 1,680 | 1,680 | 1,647 | 1,654 | -36 | -2.1% | 667 |
| 2024/09/10 | 1,733 | 1,733 | 1,688 | 1,690 | -3 | -0.2% | 229 |
| 2024/09/09 | 1,672 | 1,698 | 1,663 | 1,693 | -4 | -0.2% | 241 |
| 2024/09/06 | 1,680 | 1,708 | 1,680 | 1,697 | +13 | +0.8% | 368 |
| 2024/09/05 | 1,697 | 1,704 | 1,683 | 1,684 | -16 | -0.9% | 3,639 |
| 2024/09/04 | 1,711 | 1,719 | 1,696 | 1,700 | -39 | -2.2% | 478 |
| 2024/09/03 | 1,726 | 1,748 | 1,726 | 1,739 | +14 | +0.8% | 7,345 |
| 2024/09/02 | 1,748 | 1,749 | 1,721 | 1,725 | -23 | -1.3% | 200 |
| 2024/08/30 | 1,762 | 1,762 | 1,748 | 1,748 | -5 | -0.3% | 1,211 |
| 2024/08/29 | 1,757 | 1,757 | 1,748 | 1,753 | -5 | -0.3% | 1,017 |
| 2024/08/28 | 1,775 | 1,775 | 1,748 | 1,758 | +4 | +0.2% | 311 |
| 2024/08/27 | 1,739 | 1,754 | 1,739 | 1,754 | +17 | +1% | 73 |
| 2024/08/26 | 1,749 | 1,749 | 1,733 | 1,737 | -10 | -0.6% | 4,900 |
| 2024/08/23 | 1,740 | 1,750 | 1,740 | 1,747 | +13 | +0.7% | 514 |
| 2024/08/22 | 1,716 | 1,743 | 1,716 | 1,734 | +19 | +1.1% | 1,296 |
| 2024/08/21 | 1,695 | 1,719 | 1,695 | 1,715 | +7 | +0.4% | 246 |
| 2024/08/20 | 1,687 | 1,709 | 1,686 | 1,708 | +36 | +2.2% | 906 |
| 2024/08/19 | 1,673 | 1,690 | 1,670 | 1,672 | +1 | +0.1% | 6,421 |
| 2024/08/16 | 1,674 | 1,674 | 1,662 | 1,671 | +37 | +2.3% | 1,746 |
| 2024/08/15 | 1,643 | 1,643 | 1,634 | 1,634 | +29 | +1.8% | 7 |
| 2024/08/14 | 1,614 | 1,620 | 1,605 | 1,605 | -1 | -0.1% | 7 |
| 2024/08/13 | 1,603 | 1,606 | 1,589 | 1,606 | +40 | +2.6% | 164 |
| 2024/08/09 | 1,588 | 1,600 | 1,566 | 1,566 | -1 | -0.1% | 66 |
151～
200
件表示中 / 968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
