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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,720 | 1,727 | 1,719 | 1,723 | +3 | +0.2 | 921 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/23 | 1,740 | 1,750 | 1,740 | 1,747 | +13 | +0.8 | 514 |
| 8/22 | 1,716 | 1,743 | 1,716 | 1,734 | +19 | +1.1 | 1,296 |
| 8/21 | 1,695 | 1,719 | 1,695 | 1,715 | +7 | +0.4 | 246 |
| 8/20 | 1,687 | 1,709 | 1,686 | 1,708 | +36 | +2.2 | 906 |
| 8/19 | 1,673 | 1,690 | 1,670 | 1,672 | +1 | +0.1 | 6,421 |
| 8/16 | 1,674 | 1,674 | 1,662 | 1,671 | +37 | +2.3 | 1,746 |
| 8/15 | 1,643 | 1,643 | 1,634 | 1,634 | +29 | +1.8 | 7 |
| 8/14 | 1,614 | 1,620 | 1,605 | 1,605 | -1 | -0.1 | 7 |
| 8/13 | 1,603 | 1,606 | 1,589 | 1,606 | +40 | +2.6 | 164 |
| 8/9 | 1,588 | 1,600 | 1,566 | 1,566 | -1 | -0.1 | 66 |
| 8/8 | 1,599 | 1,599 | 1,557 | 1,567 | -18 | -1.1 | 275 |
| 8/7 | 1,534 | 1,610 | 1,519 | 1,585 | +65 | +4.3 | 116 |
| 8/6 | 1,550 | 1,550 | 1,500 | 1,520 | -30 | -1.9 | 1,675 |
| 8/5 | 1,550 | 1,550 | 1,487 | 1,550 | -40 | -2.5 | 159 |
| 8/2 | 1,662 | 1,662 | 1,590 | 1,590 | -71 | -4.3 | 572 |
| 8/1 | 1,690 | 1,699 | 1,650 | 1,661 | -46 | -2.7 | 244 |
| 7/31 | 1,682 | 1,707 | 1,681 | 1,707 | +12 | +0.7 | 29 |
| 7/30 | 1,698 | 1,698 | 1,690 | 1,695 | -3 | -0.2 | 602 |
| 7/29 | 1,681 | 1,709 | 1,681 | 1,698 | +23 | +1.4 | 1,406 |
| 7/26 | 1,679 | 1,688 | 1,675 | 1,675 | +7 | +0.4 | 1,492 |
| 7/25 | 1,675 | 1,677 | 1,668 | 1,668 | -14 | -0.8 | 2,092 |
| 7/24 | 1,694 | 1,698 | 1,682 | 1,682 | -22 | -1.3 | 559 |
| 7/23 | 1,715 | 1,715 | 1,698 | 1,704 | +4 | +0.2 | 213 |
| 7/22 | 1,723 | 1,723 | 1,700 | 1,700 | -23 | -1.3 | 41 |
| 7/19 | 1,729 | 1,729 | 1,713 | 1,723 | -12 | -0.7 | 622 |
| 7/18 | 1,722 | 1,742 | 1,720 | 1,735 | +4 | +0.2 | 1,065 |
| 7/17 | 1,735 | 1,735 | 1,731 | 1,731 | +20 | +1.2 | 357 |
| 7/16 | 1,727 | 1,727 | 1,711 | 1,711 | -7 | -0.4 | 168 |
| 7/12 | 1,683 | 1,724 | 1,683 | 1,718 | -5 | -0.3 | 16,099 |
| 7/11 | 1,725 | 1,725 | 1,717 | 1,723 | +16 | +0.9 | 7,591 |
▶︎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
