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) |
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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,501 | 1,506 | 1,473 | 1,503 | +7 | +0.5 | 856 |
| 2/24 | 1,502 | 1,512 | 1,483 | 1,496 | -9 | -0.6 | 1,892 |
| 2/17 | 1,525 | 1,541 | 1,505 | 1,505 | -36 | -2.3 | 4,763 |
| 2/10 | 1,549 | 1,549 | 1,533 | 1,541 | +8 | +0.5 | 1,559 |
| 2/3 | 1,530 | 1,533 | 1,515 | 1,533 | +5 | +0.3 | 1,411 |
| 1/27 | 1,529 | 1,557 | 1,519 | 1,528 | +19 | +1.3 | 1,486 |
| 1/20 | 1,475 | 1,520 | 1,474 | 1,509 | +35 | +2.4 | 56,922 |
| 1/13 | 1,493 | 1,499 | 1,468 | 1,474 | 0 | 0.0 | 19,880 |
| 1/6 | 1,514 | 1,514 | 1,453 | 1,474 | -45 | -3.0 | 1,378 |
| 12/30 | 1,508 | 1,532 | 1,496 | 1,519 | +10 | +0.7 | 4,828 |
| 12/23 | 1,584 | 1,584 | 1,503 | 1,509 | -88 | -5.5 | 7,370 |
| 12/16 | 1,604 | 1,629 | 1,594 | 1,597 | -17 | -1.1 | 6,499 |
| 12/9 | 1,608 | 1,614 | 1,580 | 1,614 | +10 | +0.6 | 14,599 |
| 12/2 | 1,679 | 1,679 | 1,600 | 1,604 | -70 | -4.2 | 1,405 |
| 11/25 | 1,649 | 1,695 | 1,640 | 1,674 | +23 | +1.4 | 684 |
| 11/18 | 1,668 | 1,670 | 1,643 | 1,651 | -19 | -1.1 | 1,228 |
| 11/11 | 1,612 | 1,671 | 1,612 | 1,670 | +70 | +4.4 | 43,337 |
| 11/4 | 1,664 | 1,679 | 1,597 | 1,600 | -45 | -2.7 | 458 |
| 10/28 | 1,623 | 1,665 | 1,619 | 1,645 | +29 | +1.8 | 624 |
| 10/21 | 1,621 | 1,658 | 1,597 | 1,616 | -18 | -1.1 | 414 |
| 10/14 | 1,616 | 1,637 | 1,585 | 1,634 | -9 | -0.6 | 5,449 |
| 10/7 | 1,560 | 1,652 | 1,545 | 1,643 | +77 | +4.9 | 3,716 |
| 9/30 | 1,541 | 1,617 | 1,538 | 1,566 | -10 | -0.6 | 8,977 |
| 9/22 | 1,626 | 1,626 | 1,561 | 1,576 | -50 | -3.1 | 825 |
| 9/16 | 1,682 | 1,693 | 1,622 | 1,626 | -43 | -2.6 | 746 |
| 9/9 | 1,625 | 1,669 | 1,604 | 1,669 | +37 | +2.3 | 1,554 |
| 9/2 | 1,635 | 1,666 | 1,631 | 1,632 | -70 | -4.1 | 627 |
| 8/26 | 1,694 | 1,718 | 1,677 | 1,702 | -8 | -0.5 | 826 |
| 8/19 | 1,700 | 1,741 | 1,693 | 1,710 | +31 | +1.9 | 38,851 |
| 8/12 | 1,652 | 1,682 | 1,634 | 1,679 | +18 | +1.1 | 21,870 |
▶︎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
