2639東証Ｅ貸借
構成銘柄 ETF銘柄一覧
グローバルＸ バイオ＆メドテック－日本株式ＥＴＦ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,735 (23/06/16) | 1,436 (23/10/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,696 (24/03/04) | 1,493 (24/04/22) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,569 | 1,579 | 1,562 | 1,579 | +7 | +0.5 | 48 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,584 | 1,584 | 1,572 | 1,572 | -24 | -1.5 | 1,615 |
| 4/24 | 1,590 | 1,596 | 1,589 | 1,596 | +18 | +1.1 | 60 |
| 4/23 | 1,576 | 1,578 | 1,574 | 1,578 | +12 | +0.8 | 44 |
| 4/22 | 1,493 | 1,566 | 1,493 | 1,566 | +33 | +2.2 | 131 |
| 4/19 | 1,553 | 1,553 | 1,525 | 1,533 | -39 | -2.5 | 374 |
| 4/18 | 1,568 | 1,576 | 1,564 | 1,572 | -13 | -0.8 | 1,686 |
| 4/17 | 1,602 | 1,602 | 1,579 | 1,585 | -12 | -0.8 | 4,833 |
| 4/16 | 1,571 | 1,597 | 1,570 | 1,597 | +16 | +1.0 | 359 |
| 4/15 | 1,592 | 1,592 | 1,581 | 1,581 | -24 | -1.5 | 84 |
| 4/12 | 1,591 | 1,608 | 1,591 | 1,605 | +20 | +1.3 | 167 |
| 4/11 | 1,581 | 1,588 | 1,578 | 1,585 | -8 | -0.5 | 1,178 |
| 4/10 | 1,593 | 1,602 | 1,593 | 1,593 | +3 | +0.2 | 169 |
| 4/9 | 1,601 | 1,603 | 1,590 | 1,590 | -11 | -0.7 | 7,215 |
| 4/8 | 1,604 | 1,608 | 1,600 | 1,601 | +6 | +0.4 | 192 |
| 4/5 | 1,600 | 1,600 | 1,585 | 1,595 | -24 | -1.5 | 2,134 |
| 4/4 | 1,620 | 1,624 | 1,612 | 1,619 | +13 | +0.8 | 2,892 |
| 4/3 | 1,608 | 1,608 | 1,600 | 1,606 | -10 | -0.6 | 139 |
| 4/2 | 1,635 | 1,636 | 1,616 | 1,616 | -19 | -1.2 | 8,557 |
| 4/1 | 1,660 | 1,660 | 1,634 | 1,635 | -7 | -0.4 | 48 |
| 3/29 | 1,644 | 1,645 | 1,642 | 1,642 | -1 | -0.1 | 298 |
| 3/28 | 1,667 | 1,667 | 1,643 | 1,643 | -28 | -1.7 | 153 |
| 3/27 | 1,627 | 1,672 | 1,627 | 1,671 | +19 | +1.2 | 116 |
| 3/26 | 1,646 | 1,652 | 1,638 | 1,652 | +2 | +0.1 | 254 |
| 3/25 | 1,679 | 1,679 | 1,650 | 1,650 | -28 | -1.7 | 118 |
| 3/22 | 1,684 | 1,684 | 1,675 | 1,678 | -5 | -0.3 | 533 |
| 3/21 | 1,682 | 1,687 | 1,679 | 1,683 | +15 | +0.9 | 542 |
| 3/19 | 1,661 | 1,668 | 1,651 | 1,668 | +1 | +0.1 | 542 |
| 3/18 | 1,645 | 1,667 | 1,645 | 1,667 | +39 | +2.4 | 2,675 |
| 3/15 | 1,642 | 1,642 | 1,628 | 1,628 | +1 | +0.1 | 67 |
| 3/14 | 1,631 | 1,632 | 1,624 | 1,627 | -4 | -0.3 | 37 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて