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 |
|---|---|---|---|---|---|---|---|
| 2024/02/09 | 1,597 | 1,613 | 1,597 | 1,608 | +1 | +0.1% | 93 |
| 2024/02/08 | 1,606 | 1,613 | 1,588 | 1,607 | +25 | +1.6% | 167 |
| 2024/02/07 | 1,585 | 1,585 | 1,573 | 1,582 | -20 | -1.2% | 15,241 |
| 2024/02/06 | 1,639 | 1,639 | 1,596 | 1,602 | -15 | -0.9% | 1,178 |
| 2024/02/05 | 1,627 | 1,627 | 1,617 | 1,617 | -1 | -0.1% | 39 |
| 2024/02/02 | 1,618 | 1,628 | 1,615 | 1,618 | +3 | +0.2% | 20,087 |
| 2024/02/01 | 1,612 | 1,620 | 1,610 | 1,615 | -20 | -1.2% | 421 |
| 2024/01/31 | 1,630 | 1,635 | 1,608 | 1,635 | +5 | +0.3% | 224 |
| 2024/01/30 | 1,636 | 1,636 | 1,628 | 1,630 | -9 | -0.5% | 615 |
| 2024/01/29 | 1,660 | 1,660 | 1,636 | 1,639 | +7 | +0.4% | 113 |
| 2024/01/26 | 1,643 | 1,643 | 1,632 | 1,632 | -16 | -1% | 170 |
| 2024/01/25 | 1,645 | 1,654 | 1,635 | 1,648 | -7 | -0.4% | 3,349 |
| 2024/01/24 | 1,675 | 1,675 | 1,651 | 1,655 | -21 | -1.3% | 468 |
| 2024/01/23 | 1,670 | 1,695 | 1,670 | 1,676 | +14 | +0.8% | 141 |
| 2024/01/22 | 1,654 | 1,665 | 1,654 | 1,662 | +18 | +1.1% | 937 |
| 2024/01/19 | 1,648 | 1,652 | 1,644 | 1,644 | +9 | +0.6% | 45 |
| 2024/01/18 | 1,640 | 1,640 | 1,632 | 1,635 | -20 | -1.2% | 793 |
| 2024/01/17 | 1,675 | 1,675 | 1,655 | 1,655 | -22 | -1.3% | 114 |
| 2024/01/16 | 1,695 | 1,695 | 1,677 | 1,677 | -14 | -0.8% | 363 |
| 2024/01/15 | 1,693 | 1,693 | 1,680 | 1,691 | +4 | +0.2% | 7,357 |
| 2024/01/12 | 1,687 | 1,690 | 1,678 | 1,687 | +9 | +0.5% | 1,877 |
| 2024/01/11 | 1,677 | 1,690 | 1,676 | 1,678 | +13 | +0.8% | 6,320 |
| 2024/01/10 | 1,636 | 1,666 | 1,636 | 1,665 | +43 | +2.7% | 920 |
| 2024/01/09 | 1,612 | 1,630 | 1,612 | 1,622 | +28 | +1.8% | 41,591 |
| 2024/01/05 | 1,601 | 1,601 | 1,593 | 1,594 | -6 | -0.4% | 74 |
| 2024/01/04 | 1,580 | 1,600 | 1,568 | 1,600 | +11 | +0.7% | 223 |
| 2023/12/29 | 1,582 | 1,589 | 1,582 | 1,589 | +4 | +0.3% | 102 |
| 2023/12/28 | 1,583 | 1,587 | 1,577 | 1,585 | -2 | -0.1% | 148 |
| 2023/12/27 | 1,564 | 1,587 | 1,564 | 1,587 | +26 | +1.7% | 399 |
| 2023/12/26 | 1,559 | 1,567 | 1,559 | 1,561 | +5 | +0.3% | 554 |
| 2023/12/25 | 1,571 | 1,571 | 1,551 | 1,556 | +7 | +0.5% | 20,016 |
| 2023/12/22 | 1,553 | 1,560 | 1,549 | 1,549 | +3 | +0.2% | 118 |
| 2023/12/21 | 1,547 | 1,553 | 1,543 | 1,546 | -39 | -2.5% | 367 |
| 2023/12/20 | 1,572 | 1,585 | 1,572 | 1,585 | +17 | +1.1% | 238 |
| 2023/12/19 | 1,554 | 1,568 | 1,554 | 1,568 | +10 | +0.6% | 4,022 |
| 2023/12/18 | 1,555 | 1,558 | 1,545 | 1,558 | -11 | -0.7% | 125 |
| 2023/12/15 | 1,567 | 1,571 | 1,563 | 1,569 | +6 | +0.4% | 42 |
| 2023/12/14 | 1,583 | 1,583 | 1,562 | 1,563 | -10 | -0.6% | 217 |
| 2023/12/13 | 1,576 | 1,576 | 1,571 | 1,573 | -2 | -0.1% | 9 |
| 2023/12/12 | 1,583 | 1,583 | 1,573 | 1,575 | -1 | -0.1% | 129 |
| 2023/12/11 | 1,574 | 1,583 | 1,574 | 1,576 | +10 | +0.6% | 75 |
| 2023/12/08 | 1,619 | 1,619 | 1,558 | 1,566 | -20 | -1.3% | 2,547 |
| 2023/12/07 | 1,605 | 1,605 | 1,586 | 1,586 | -19 | -1.2% | 135 |
| 2023/12/06 | 1,600 | 1,605 | 1,590 | 1,605 | +35 | +2.2% | 8,376 |
| 2023/12/05 | 1,587 | 1,590 | 1,570 | 1,570 | -22 | -1.4% | 49 |
| 2023/12/04 | 1,592 | 1,594 | 1,578 | 1,592 | -7 | -0.4% | 13,622 |
| 2023/12/01 | 1,608 | 1,608 | 1,599 | 1,599 | -4 | -0.2% | 104 |
| 2023/11/30 | 1,598 | 1,603 | 1,590 | 1,603 | +4 | +0.3% | 232 |
| 2023/11/29 | 1,600 | 1,600 | 1,597 | 1,599 | +14 | +0.9% | 8 |
| 2023/11/28 | 1,596 | 1,596 | 1,583 | 1,585 | -12 | -0.8% | 21 |
301～
350
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
