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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,609 | 1,623 | 1,604 | 1,623 | +40 | +2.5 | 60 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/1 | 1,677 | 1,677 | 1,671 | 1,673 | -6 | -0.4 | 40 |
| 2/29 | 1,674 | 1,679 | 1,666 | 1,679 | 0 | 0.0 | 328 |
| 2/28 | 1,679 | 1,682 | 1,672 | 1,679 | 0 | 0.0 | 642 |
| 2/27 | 1,663 | 1,679 | 1,663 | 1,679 | +12 | +0.7 | 560 |
| 2/26 | 1,648 | 1,674 | 1,648 | 1,667 | +31 | +1.9 | 987 |
| 2/22 | 1,635 | 1,644 | 1,634 | 1,636 | -6 | -0.4 | 39 |
| 2/21 | 1,641 | 1,651 | 1,637 | 1,642 | -10 | -0.6 | 6,331 |
| 2/20 | 1,652 | 1,657 | 1,650 | 1,652 | -4 | -0.2 | 128 |
| 2/19 | 1,644 | 1,656 | 1,640 | 1,656 | +11 | +0.7 | 6,165 |
| 2/16 | 1,631 | 1,650 | 1,631 | 1,645 | +22 | +1.4 | 319 |
| 2/15 | 1,630 | 1,630 | 1,608 | 1,623 | +24 | +1.5 | 4,074 |
| 2/14 | 1,606 | 1,610 | 1,596 | 1,599 | -18 | -1.1 | 370 |
| 2/13 | 1,647 | 1,647 | 1,600 | 1,617 | +9 | +0.6 | 1,024 |
| 2/9 | 1,597 | 1,613 | 1,597 | 1,608 | +1 | +0.1 | 93 |
| 2/8 | 1,606 | 1,613 | 1,588 | 1,607 | +25 | +1.6 | 167 |
| 2/7 | 1,585 | 1,585 | 1,573 | 1,582 | -20 | -1.3 | 15,241 |
| 2/6 | 1,639 | 1,639 | 1,596 | 1,602 | -15 | -0.9 | 1,178 |
| 2/5 | 1,627 | 1,627 | 1,617 | 1,617 | -1 | -0.1 | 39 |
| 2/2 | 1,618 | 1,628 | 1,615 | 1,618 | +3 | +0.2 | 20,087 |
| 2/1 | 1,612 | 1,620 | 1,610 | 1,615 | -20 | -1.2 | 421 |
| 1/31 | 1,630 | 1,635 | 1,608 | 1,635 | +5 | +0.3 | 224 |
| 1/30 | 1,636 | 1,636 | 1,628 | 1,630 | -9 | -0.6 | 615 |
| 1/29 | 1,660 | 1,660 | 1,636 | 1,639 | +7 | +0.4 | 113 |
| 1/26 | 1,643 | 1,643 | 1,632 | 1,632 | -16 | -1.0 | 170 |
| 1/25 | 1,645 | 1,654 | 1,635 | 1,648 | -7 | -0.4 | 3,349 |
| 1/24 | 1,675 | 1,675 | 1,651 | 1,655 | -21 | -1.3 | 468 |
| 1/23 | 1,670 | 1,695 | 1,670 | 1,676 | +14 | +0.8 | 141 |
| 1/22 | 1,654 | 1,665 | 1,654 | 1,662 | +18 | +1.1 | 937 |
| 1/19 | 1,648 | 1,652 | 1,644 | 1,644 | +9 | +0.6 | 45 |
| 1/18 | 1,640 | 1,640 | 1,632 | 1,635 | -20 | -1.2 | 793 |
▶︎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