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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,861 (24/10/07) | 1,487 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,861 (24/10/07) | 1,487 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,704 | 1,734 | 1,704 | 1,731 | +8 | +0.5 | 36 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/17 | 1,495 | 1,511 | 1,495 | 1,503 | +15 | +1.0 | 8,186 |
| 10/16 | 1,507 | 1,507 | 1,484 | 1,488 | -28 | -1.9 | 304 |
| 10/13 | 1,533 | 1,533 | 1,516 | 1,516 | -29 | -1.9 | 146 |
| 10/12 | 1,544 | 1,550 | 1,542 | 1,545 | -6 | -0.4 | 40,784 |
| 10/11 | 1,553 | 1,553 | 1,543 | 1,551 | +3 | +0.2 | 316 |
| 10/10 | 1,543 | 1,553 | 1,543 | 1,548 | +21 | +1.4 | 24 |
| 10/6 | 1,535 | 1,535 | 1,527 | 1,527 | -2 | -0.1 | 20 |
| 10/5 | 1,506 | 1,529 | 1,498 | 1,529 | +19 | +1.3 | 1,094 |
| 10/4 | 1,500 | 1,510 | 1,498 | 1,510 | +1 | +0.1 | 327 |
| 10/3 | 1,530 | 1,530 | 1,509 | 1,509 | -27 | -1.8 | 3,164 |
| 10/2 | 1,558 | 1,558 | 1,536 | 1,536 | -9 | -0.6 | 130 |
| 9/29 | 1,553 | 1,553 | 1,545 | 1,545 | +2 | +0.1 | 37 |
| 9/28 | 1,557 | 1,562 | 1,540 | 1,543 | -17 | -1.1 | 42 |
| 9/27 | 1,552 | 1,564 | 1,540 | 1,560 | +2 | +0.1 | 369 |
| 9/26 | 1,570 | 1,570 | 1,558 | 1,558 | -12 | -0.8 | 387 |
| 9/25 | 1,560 | 1,575 | 1,560 | 1,570 | +17 | +1.1 | 59 |
| 9/22 | 1,546 | 1,553 | 1,546 | 1,553 | -6 | -0.4 | 137 |
| 9/21 | 1,577 | 1,577 | 1,556 | 1,559 | -27 | -1.7 | 149 |
| 9/20 | 1,603 | 1,603 | 1,586 | 1,586 | -14 | -0.9 | 81 |
| 9/19 | 1,613 | 1,613 | 1,600 | 1,600 | -20 | -1.2 | 449 |
| 9/15 | 1,605 | 1,623 | 1,605 | 1,620 | +7 | +0.4 | 283 |
| 9/14 | 1,613 | 1,618 | 1,608 | 1,613 | +9 | +0.6 | 271 |
| 9/13 | 1,605 | 1,613 | 1,601 | 1,604 | -1 | -0.1 | 854 |
| 9/12 | 1,592 | 1,606 | 1,592 | 1,605 | +15 | +0.9 | 39 |
| 9/11 | 1,600 | 1,600 | 1,583 | 1,590 | -5 | -0.3 | 177 |
| 9/8 | 1,591 | 1,609 | 1,590 | 1,595 | -17 | -1.1 | 387 |
| 9/7 | 1,617 | 1,617 | 1,607 | 1,612 | -14 | -0.9 | 88 |
| 9/6 | 1,627 | 1,628 | 1,624 | 1,626 | +6 | +0.4 | 40 |
| 9/5 | 1,615 | 1,621 | 1,615 | 1,620 | +4 | +0.3 | 264 |
| 9/4 | 1,622 | 1,622 | 1,615 | 1,616 | -7 | -0.4 | 728 |
▶︎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
