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 |
|---|---|---|---|---|---|---|---|
| 2024/07/08 | 1,667 | 1,680 | 1,667 | 1,677 | +5 | +0.3% | 7,202 |
| 2024/07/05 | 1,675 | 1,675 | 1,669 | 1,672 | +1 | +0.1% | 6,309 |
| 2024/07/04 | 1,669 | 1,672 | 1,664 | 1,671 | +9 | +0.5% | 20,137 |
| 2024/07/03 | 1,647 | 1,665 | 1,647 | 1,662 | +28 | +1.7% | 4,968 |
| 2024/07/02 | 1,636 | 1,639 | 1,634 | 1,634 | +1 | +0.1% | 5,205 |
| 2024/07/01 | 1,660 | 1,660 | 1,633 | 1,633 | -24 | -1.4% | 7,316 |
| 2024/06/28 | 1,664 | 1,664 | 1,652 | 1,657 | +3 | +0.2% | 1,127 |
| 2024/06/27 | 1,649 | 1,654 | 1,643 | 1,654 | +1 | +0.1% | 350 |
| 2024/06/26 | 1,639 | 1,656 | 1,637 | 1,653 | +20 | +1.2% | 32 |
| 2024/06/25 | 1,623 | 1,640 | 1,623 | 1,633 | +9 | +0.6% | 286 |
| 2024/06/24 | 1,612 | 1,627 | 1,612 | 1,624 | +25 | +1.6% | 23 |
| 2024/06/21 | 1,601 | 1,603 | 1,599 | 1,599 | -3 | -0.2% | 27 |
| 2024/06/20 | 1,596 | 1,605 | 1,595 | 1,602 | +9 | +0.6% | 1,020 |
| 2024/06/19 | 1,602 | 1,602 | 1,592 | 1,593 | -10 | -0.6% | 95 |
| 2024/06/18 | 1,610 | 1,610 | 1,603 | 1,603 | +3 | +0.2% | 484 |
| 2024/06/17 | 1,615 | 1,615 | 1,599 | 1,600 | -19 | -1.2% | 14 |
| 2024/06/14 | 1,585 | 1,625 | 1,585 | 1,619 | -6 | -0.4% | 870 |
| 2024/06/13 | 1,645 | 1,645 | 1,625 | 1,625 | -14 | -0.9% | 746 |
| 2024/06/12 | 1,652 | 1,652 | 1,634 | 1,639 | -21 | -1.3% | 2,189 |
| 2024/06/11 | 1,660 | 1,664 | 1,658 | 1,660 | +4 | +0.2% | 2,775 |
| 2024/06/10 | 1,657 | 1,657 | 1,650 | 1,656 | +10 | +0.6% | 33 |
| 2024/06/07 | 1,648 | 1,649 | 1,644 | 1,646 | +4 | +0.2% | 7 |
| 2024/06/06 | 1,661 | 1,661 | 1,642 | 1,642 | -1 | -0.1% | 120 |
| 2024/06/05 | 1,640 | 1,646 | 1,640 | 1,643 | +10 | +0.6% | 35 |
| 2024/06/04 | 1,629 | 1,637 | 1,629 | 1,633 | ±0 | ±0% | 168 |
| 2024/06/03 | 1,634 | 1,637 | 1,632 | 1,633 | +10 | +0.6% | 140 |
| 2024/05/31 | 1,609 | 1,623 | 1,604 | 1,623 | +40 | +2.5% | 60 |
| 2024/05/30 | 1,585 | 1,586 | 1,566 | 1,583 | -8 | -0.5% | 396 |
| 2024/05/29 | 1,607 | 1,607 | 1,590 | 1,591 | -20 | -1.2% | 1,139 |
| 2024/05/28 | 1,617 | 1,617 | 1,611 | 1,611 | -13 | -0.8% | 192 |
| 2024/05/27 | 1,609 | 1,624 | 1,609 | 1,624 | +29 | +1.8% | 22 |
| 2024/05/24 | 1,593 | 1,595 | 1,593 | 1,595 | -19 | -1.2% | 118 |
| 2024/05/23 | 1,616 | 1,616 | 1,614 | 1,614 | -2 | -0.1% | 22 |
| 2024/05/22 | 1,621 | 1,621 | 1,616 | 1,616 | -19 | -1.2% | 22 |
| 2024/05/21 | 1,646 | 1,646 | 1,635 | 1,635 | -14 | -0.8% | 22 |
| 2024/05/20 | 1,634 | 1,655 | 1,634 | 1,649 | +14 | +0.9% | 2,991 |
| 2024/05/17 | 1,647 | 1,648 | 1,635 | 1,635 | -18 | -1.1% | 89 |
| 2024/05/16 | 1,655 | 1,655 | 1,644 | 1,653 | +10 | +0.6% | 1,841 |
| 2024/05/15 | 1,679 | 1,680 | 1,641 | 1,643 | -7 | -0.4% | 391 |
| 2024/05/14 | 1,654 | 1,660 | 1,648 | 1,650 | +5 | +0.3% | 269 |
| 2024/05/13 | 1,635 | 1,645 | 1,633 | 1,645 | +19 | +1.2% | 318 |
| 2024/05/10 | 1,606 | 1,626 | 1,606 | 1,626 | +10 | +0.6% | 579 |
| 2024/05/09 | 1,612 | 1,626 | 1,605 | 1,616 | +5 | +0.3% | 45 |
| 2024/05/08 | 1,622 | 1,624 | 1,609 | 1,611 | -12 | -0.7% | 186 |
| 2024/05/07 | 1,630 | 1,630 | 1,623 | 1,623 | -2 | -0.1% | 60 |
| 2024/05/02 | 1,620 | 1,626 | 1,619 | 1,625 | +6 | +0.4% | 11,016 |
| 2024/05/01 | 1,625 | 1,625 | 1,609 | 1,619 | +5 | +0.3% | 153 |
| 2024/04/30 | 1,602 | 1,616 | 1,602 | 1,614 | +35 | +2.2% | 47 |
| 2024/04/26 | 1,569 | 1,579 | 1,562 | 1,579 | +7 | +0.4% | 48 |
| 2024/04/25 | 1,584 | 1,584 | 1,572 | 1,572 | -24 | -1.5% | 1,615 |
201～
250
件表示中 / 946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
