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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 1,630 | 1,630 | 1,605 | 1,616 | -9 | -0.6 | 336 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,602 | 1,626 | 1,602 | 1,625 | +46 | +2.9 | 11,216 |
| 4/26 | 1,493 | 1,596 | 1,493 | 1,579 | +46 | +3.0 | 1,898 |
| 4/19 | 1,592 | 1,602 | 1,525 | 1,533 | -72 | -4.5 | 7,336 |
| 4/12 | 1,604 | 1,608 | 1,578 | 1,605 | +10 | +0.6 | 8,921 |
| 4/5 | 1,660 | 1,660 | 1,585 | 1,595 | -47 | -2.9 | 13,770 |
| 3/29 | 1,679 | 1,679 | 1,627 | 1,642 | -36 | -2.2 | 939 |
| 3/22 | 1,645 | 1,687 | 1,645 | 1,678 | +50 | +3.1 | 4,292 |
| 3/15 | 1,657 | 1,657 | 1,624 | 1,628 | -42 | -2.5 | 9,935 |
| 3/8 | 1,681 | 1,696 | 1,644 | 1,670 | -3 | -0.2 | 23,804 |
| 3/1 | 1,648 | 1,682 | 1,648 | 1,673 | +37 | +2.3 | 2,557 |
| 2/22 | 1,644 | 1,657 | 1,634 | 1,636 | -9 | -0.6 | 12,663 |
| 2/16 | 1,647 | 1,650 | 1,596 | 1,645 | +37 | +2.3 | 5,787 |
| 2/9 | 1,627 | 1,639 | 1,573 | 1,608 | -10 | -0.6 | 16,718 |
| 2/2 | 1,660 | 1,660 | 1,608 | 1,618 | -14 | -0.9 | 21,460 |
| 1/26 | 1,654 | 1,695 | 1,632 | 1,632 | -12 | -0.7 | 5,065 |
| 1/19 | 1,693 | 1,695 | 1,632 | 1,644 | -43 | -2.6 | 8,672 |
| 1/12 | 1,612 | 1,690 | 1,612 | 1,687 | +93 | +5.8 | 50,708 |
| 1/5 | 1,580 | 1,601 | 1,568 | 1,594 | +5 | +0.3 | 297 |
| 12/29 | 1,571 | 1,589 | 1,551 | 1,589 | +40 | +2.6 | 21,219 |
| 12/22 | 1,555 | 1,585 | 1,543 | 1,549 | -20 | -1.3 | 4,870 |
| 12/15 | 1,574 | 1,583 | 1,562 | 1,569 | +3 | +0.2 | 472 |
| 12/8 | 1,592 | 1,619 | 1,558 | 1,566 | -33 | -2.1 | 24,729 |
| 12/1 | 1,606 | 1,608 | 1,583 | 1,599 | -7 | -0.4 | 405 |
| 11/24 | 1,580 | 1,610 | 1,576 | 1,606 | +20 | +1.3 | 21,368 |
| 11/17 | 1,545 | 1,586 | 1,530 | 1,586 | +64 | +4.2 | 836 |
| 11/10 | 1,539 | 1,542 | 1,514 | 1,522 | +13 | +0.9 | 2,987 |
| 11/2 | 1,448 | 1,509 | 1,436 | 1,509 | +50 | +3.4 | 3,510 |
| 10/27 | 1,489 | 1,492 | 1,436 | 1,459 | -26 | -1.8 | 45,556 |
| 10/20 | 1,507 | 1,511 | 1,470 | 1,485 | -31 | -2.0 | 24,502 |
| 10/13 | 1,543 | 1,553 | 1,516 | 1,516 | -11 | -0.7 | 41,270 |
▶︎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