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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,720 | 1,727 | 1,719 | 1,723 | +3 | +0.2 | 921 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,560 | 1,575 | 1,540 | 1,545 | -8 | -0.5 | 894 |
| 9/22 | 1,613 | 1,613 | 1,546 | 1,553 | -67 | -4.1 | 816 |
| 9/15 | 1,600 | 1,623 | 1,583 | 1,620 | +25 | +1.6 | 1,624 |
| 9/8 | 1,622 | 1,628 | 1,590 | 1,595 | -28 | -1.7 | 1,507 |
| 9/1 | 1,583 | 1,625 | 1,581 | 1,623 | +54 | +3.4 | 3,170 |
| 8/25 | 1,541 | 1,570 | 1,541 | 1,569 | +38 | +2.5 | 294 |
| 8/18 | 1,610 | 1,610 | 1,529 | 1,531 | -72 | -4.5 | 1,141 |
| 8/10 | 1,611 | 1,640 | 1,572 | 1,603 | -1 | -0.1 | 550 |
| 8/4 | 1,660 | 1,670 | 1,600 | 1,604 | -30 | -1.8 | 8,692 |
| 7/28 | 1,633 | 1,685 | 1,610 | 1,634 | +17 | +1.1 | 1,679 |
| 7/21 | 1,605 | 1,659 | 1,604 | 1,617 | +10 | +0.6 | 1,094 |
| 7/14 | 1,614 | 1,645 | 1,575 | 1,607 | -3 | -0.2 | 841 |
| 7/7 | 1,688 | 1,689 | 1,607 | 1,610 | -57 | -3.4 | 12,391 |
| 6/30 | 1,681 | 1,691 | 1,640 | 1,667 | -7 | -0.4 | 842 |
| 6/23 | 1,727 | 1,727 | 1,672 | 1,674 | -36 | -2.1 | 41,365 |
| 6/16 | 1,681 | 1,735 | 1,681 | 1,710 | +38 | +2.3 | 48,597 |
| 6/9 | 1,689 | 1,691 | 1,641 | 1,672 | +18 | +1.1 | 31,220 |
| 6/2 | 1,630 | 1,655 | 1,598 | 1,654 | +49 | +3.1 | 503 |
| 5/26 | 1,648 | 1,674 | 1,605 | 1,605 | -45 | -2.7 | 2,788 |
| 5/19 | 1,603 | 1,650 | 1,589 | 1,650 | +52 | +3.3 | 29,584 |
| 5/12 | 1,608 | 1,617 | 1,558 | 1,598 | -7 | -0.4 | 2,871 |
| 5/2 | 1,597 | 1,605 | 1,589 | 1,605 | +23 | +1.5 | 505 |
| 4/28 | 1,600 | 1,608 | 1,558 | 1,582 | -1 | -0.1 | 2,789 |
| 4/21 | 1,592 | 1,605 | 1,579 | 1,583 | +1 | +0.1 | 11,875 |
| 4/14 | 1,553 | 1,585 | 1,541 | 1,582 | +43 | +2.8 | 9,628 |
| 4/7 | 1,552 | 1,563 | 1,527 | 1,539 | +1 | +0.1 | 13,979 |
| 3/31 | 1,499 | 1,542 | 1,492 | 1,538 | +46 | +3.1 | 1,330 |
| 3/24 | 1,508 | 1,526 | 1,482 | 1,492 | -28 | -1.8 | 615 |
| 3/17 | 1,511 | 1,520 | 1,470 | 1,520 | -6 | -0.4 | 9,663 |
| 3/10 | 1,519 | 1,545 | 1,509 | 1,526 | +23 | +1.5 | 316 |
▶︎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
