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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,704 | 1,734 | 1,704 | 1,734 | +11 | +0.6 | 26 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,692 | 1,700 | 1,651 | 1,661 | -32 | -1.9 | 6,746 |
| 7/29 | 1,692 | 1,724 | 1,671 | 1,693 | -9 | -0.5 | 1,412 |
| 7/22 | 1,666 | 1,702 | 1,640 | 1,702 | +39 | +2.4 | 27,131 |
| 7/15 | 1,651 | 1,663 | 1,616 | 1,663 | +31 | +1.9 | 3,878 |
| 7/8 | 1,574 | 1,646 | 1,562 | 1,632 | +88 | +5.7 | 6,328 |
| 7/1 | 1,569 | 1,582 | 1,542 | 1,544 | -18 | -1.2 | 6,216 |
| 6/24 | 1,498 | 1,562 | 1,476 | 1,562 | +75 | +5.0 | 12,094 |
| 6/17 | 1,563 | 1,563 | 1,479 | 1,487 | -97 | -6.1 | 6,375 |
| 6/10 | 1,554 | 1,620 | 1,554 | 1,584 | +18 | +1.2 | 5,098 |
| 6/3 | 1,586 | 1,595 | 1,547 | 1,566 | +14 | +0.9 | 766 |
| 5/27 | 1,607 | 1,607 | 1,551 | 1,552 | -17 | -1.1 | 6,337 |
| 5/20 | 1,600 | 1,600 | 1,553 | 1,569 | -25 | -1.6 | 1,217 |
| 5/13 | 1,599 | 1,602 | 1,544 | 1,594 | -19 | -1.2 | 60,446 |
| 5/6 | 1,619 | 1,619 | 1,586 | 1,613 | +7 | +0.4 | 384 |
| 4/28 | 1,584 | 1,616 | 1,568 | 1,606 | -6 | -0.4 | 1,202 |
| 4/22 | 1,601 | 1,644 | 1,580 | 1,612 | -4 | -0.3 | 1,322 |
| 4/15 | 1,631 | 1,638 | 1,600 | 1,616 | -16 | -1.0 | 5,574 |
| 4/8 | 1,600 | 1,644 | 1,600 | 1,632 | +43 | +2.7 | 788 |
| 4/1 | 1,597 | 1,633 | 1,580 | 1,589 | -20 | -1.2 | 964 |
| 3/25 | 1,562 | 1,626 | 1,545 | 1,609 | +54 | +3.5 | 1,355 |
| 3/18 | 1,480 | 1,555 | 1,462 | 1,555 | +79 | +5.4 | 41,144 |
| 3/11 | 1,511 | 1,545 | 1,465 | 1,476 | -64 | -4.2 | 12,568 |
| 3/4 | 1,576 | 1,615 | 1,535 | 1,540 | -18 | -1.2 | 3,157 |
| 2/25 | 1,505 | 1,558 | 1,505 | 1,558 | -9 | -0.6 | 49,211 |
| 2/18 | 1,556 | 1,584 | 1,526 | 1,567 | -29 | -1.8 | 105,762 |
| 2/10 | 1,587 | 1,602 | 1,560 | 1,596 | -5 | -0.3 | 63,926 |
| 2/4 | 1,566 | 1,601 | 1,537 | 1,601 | +60 | +3.9 | 734 |
| 1/28 | 1,581 | 1,600 | 1,514 | 1,541 | -42 | -2.7 | 13,994 |
| 1/21 | 1,624 | 1,632 | 1,560 | 1,583 | -34 | -2.1 | 2,825 |
| 1/14 | 1,677 | 1,699 | 1,605 | 1,617 | -54 | -3.2 | 9,620 |
▶︎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
