KabuInsight

Ｇｌｏｂａｌ　Ｘ　Ｊａｐａｎ株式会社　グローバルＸ　バイオ＆メドテック−日本株式　ＥＴＦ

2639
その他/その他/Global X Japan Bio & Med Tech ETF
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,720.01,720.01,665.01,667.0-83.0-4.74%626
2026-03-121,680.01,750.01,664.01,750.0+46.0+2.70%1,061
2026-03-111,716.01,721.01,704.01,704.0+6.0+0.35%16
2026-03-101,733.01,733.01,698.01,698.0+5.0+0.30%166
2026-03-091,720.01,720.01,661.01,693.0-24.0-1.40%2,340
2026-03-061,714.01,717.01,674.01,717.0+30.0+1.78%711
2026-03-051,724.01,724.01,687.01,687.0+3.0+0.18%220
2026-03-041,719.01,719.01,667.01,684.0-34.0-1.98%3,194
2026-03-031,790.01,790.01,718.01,718.0-41.0-2.33%2,420
2026-03-021,783.01,783.01,750.01,759.0-34.0-1.90%1,318
2026-02-271,779.01,798.01,776.01,793.0+38.0+2.17%532
2026-02-261,751.01,769.01,730.01,755.0+4.0+0.23%2,084
2026-02-251,721.01,751.01,721.01,751.0+31.0+1.80%407
2026-02-241,722.01,723.01,712.01,720.0+31.0+1.84%310
2026-02-201,732.01,732.01,689.01,689.0-35.0-2.03%677
2026-02-191,716.01,728.01,706.01,724.0+17.0+1.00%3,131
2026-02-181,688.01,712.01,688.01,707.0+22.0+1.31%452
2026-02-171,700.01,701.01,685.01,685.0-20.0-1.17%504
2026-02-161,734.01,734.01,700.01,705.0-5.0-0.29%98
2026-02-131,749.01,749.01,707.01,710.0-39.0-2.23%435
2026-02-121,770.01,770.01,749.01,749.0-11.0-0.63%1,768
2026-02-101,755.01,764.01,744.01,760.0+15.0+0.86%1,034
2026-02-091,739.01,754.01,734.01,745.0+46.0+2.71%2,623
2026-02-061,748.01,748.01,687.01,699.0-26.0-1.51%631
2026-02-051,690.01,770.01,690.01,725.0+13.0+0.76%851
2026-02-041,717.01,720.01,712.01,712.0-4.0-0.23%575
2026-02-031,719.01,719.01,700.01,716.0+24.0+1.42%445
2026-02-021,732.01,740.01,662.01,692.00.00.00%134
2026-01-301,669.01,694.01,669.01,692.0+24.0+1.44%773
2026-01-291,721.01,721.01,650.01,668.0-13.0-0.77%619
2026-01-281,719.01,719.01,670.01,681.0-23.0-1.35%516
2026-01-271,702.01,705.01,695.01,704.0-14.0-0.81%41
2026-01-261,711.01,718.01,699.01,718.0-21.0-1.21%352
2026-01-231,690.01,747.01,690.01,739.0+25.0+1.46%747
2026-01-221,685.01,720.01,685.01,714.0+14.0+0.82%336
2026-01-211,714.01,714.01,681.01,700.0-15.0-0.87%2,072
2026-01-201,720.01,720.01,710.01,715.0-9.0-0.52%915
2026-01-191,752.01,752.01,715.01,724.0-13.0-0.75%1,090
2026-01-161,748.01,748.01,726.01,737.0-27.0-1.53%681
2026-01-151,778.01,778.01,758.01,764.0+1.0+0.06%795
2026-01-141,780.01,780.01,745.01,763.0+15.0+0.86%1,377
2026-01-131,761.01,762.01,741.01,748.0-4.0-0.23%980
2026-01-091,752.01,752.01,732.01,752.0+2.0+0.11%205
2026-01-081,732.01,750.01,732.01,750.0+25.0+1.45%517
2026-01-071,751.01,751.01,710.01,725.0+14.0+0.82%548
2026-01-061,710.01,714.01,708.01,711.0+1.0+0.06%500
2026-01-051,697.01,710.01,695.01,710.0+16.0+0.94%601
2025-12-301,725.01,725.01,690.01,694.0+1.0+0.06%149
2025-12-291,693.01,702.01,693.01,693.00.00.00%332
2025-12-261,705.01,705.01,693.01,693.0-1.0-0.06%179
2025-12-251,703.01,703.01,694.01,694.0+5.0+0.30%274
2025-12-241,705.01,705.01,689.01,689.0-10.0-0.59%280
2025-12-231,655.01,700.01,655.01,699.0+15.0+0.89%1,128
2025-12-221,737.01,737.01,679.01,684.0-13.0-0.77%926
2025-12-191,695.01,697.01,654.01,697.0+2.0+0.12%18,632
2025-12-181,689.01,695.01,681.01,695.0+16.0+0.95%128
2025-12-171,689.01,689.01,668.01,679.0-10.0-0.59%410
2025-12-161,730.01,730.01,689.01,689.0-11.0-0.65%794
2025-12-151,701.01,701.01,694.01,700.0+10.0+0.59%3,994
2025-12-121,719.01,719.01,683.01,690.0+11.0+0.66%304
2025-12-111,705.01,705.01,674.01,679.0-13.0-0.77%487
2025-12-101,670.01,707.01,670.01,692.0-16.0-0.94%8,006
2025-12-091,696.01,708.01,692.01,708.0+12.0+0.71%828
2025-12-081,693.01,703.01,693.01,696.0+4.0+0.24%519
2025-12-051,696.01,699.01,686.01,692.0-16.0-0.94%857
2025-12-041,734.01,734.01,687.01,708.0+14.0+0.83%515
2025-12-031,695.01,696.01,683.01,694.0-6.0-0.35%693
2025-12-021,705.01,708.01,698.01,700.0-4.0-0.23%350
2025-12-011,750.01,750.01,704.01,704.0-33.0-1.90%356
2025-11-281,776.01,776.01,734.01,737.0+1.0+0.06%148
2025-11-271,752.01,759.01,736.01,736.0-54.0-3.02%2,499
2025-11-261,742.01,790.01,742.01,790.0+54.0+3.11%3,340
2025-11-251,745.01,745.01,732.01,736.0+14.0+0.81%304
2025-11-211,690.01,730.01,690.01,722.0+25.0+1.47%199
2025-11-201,702.01,707.01,693.01,697.0+12.0+0.71%764
2025-11-191,691.01,692.01,680.01,685.0-6.0-0.35%814
2025-11-181,720.01,720.01,691.01,691.0-18.0-1.05%286
2025-11-171,743.01,743.01,709.01,709.0-5.0-0.29%410
2025-11-141,743.01,745.01,709.01,714.0-2.0-0.12%46
2025-11-131,683.01,725.01,682.01,716.0+20.0+1.18%1,092
2025-11-121,682.01,704.01,682.01,696.0+30.0+1.80%541
2025-11-111,667.01,675.01,666.01,666.0-2.0-0.12%1,393
2025-11-101,664.01,681.01,664.01,668.0+26.0+1.58%110
2025-11-071,649.01,649.01,636.01,642.0-6.0-0.36%20
2025-11-061,662.01,662.01,648.01,648.0+8.0+0.49%235
2025-11-051,663.01,663.01,630.01,640.0-21.0-1.26%4,933
2025-11-041,661.01,667.01,654.01,661.0+1.0+0.06%1,852
2025-10-311,681.01,681.01,648.01,660.0+11.0+0.67%205
2025-10-301,637.01,649.01,637.01,649.0+6.0+0.37%503
2025-10-291,667.01,667.01,640.01,643.0-31.0-1.85%3,362
2025-10-281,691.01,691.01,671.01,674.0-16.0-0.95%145
2025-10-271,700.01,700.01,690.01,690.0+20.0+1.20%244
2025-10-231,686.01,686.01,670.01,670.0-16.0-0.95%3,008
2025-10-221,672.01,688.01,669.01,686.0+13.0+0.78%4,466
2025-10-211,650.01,673.01,650.01,673.0+24.0+1.46%51
2025-10-201,616.01,653.01,616.01,649.0+26.0+1.60%3,477
2025-10-171,636.01,636.01,623.01,623.0-13.0-0.79%10
2025-10-161,645.01,645.01,627.01,636.0+8.0+0.49%118
2025-10-151,613.01,628.01,613.01,628.0+23.0+1.43%57
2025-10-141,622.01,630.01,605.01,605.0-54.0-3.25%399
2025-10-101,683.01,683.01,659.01,659.0-21.0-1.25%63
2025-10-091,695.01,695.01,677.01,680.00.00.00%267
2025-10-081,690.01,690.01,680.01,680.0-4.0-0.24%79
2025-10-071,690.01,690.01,683.01,684.0+6.0+0.36%1,021
2025-10-061,672.01,678.01,672.01,678.0+58.0+3.58%593
2025-10-031,614.01,624.01,614.01,620.0+14.0+0.87%356
2025-10-021,604.01,606.01,592.01,606.0+3.0+0.19%160
2025-10-011,616.01,616.01,602.01,603.0-11.0-0.68%32
2025-09-301,599.01,614.01,599.01,614.0+18.0+1.13%71
2025-09-291,604.01,609.01,596.01,596.0-7.0-0.44%82
2025-09-261,615.01,615.01,597.01,603.0-13.0-0.80%794
2025-09-251,639.01,639.01,615.01,616.0-14.0-0.86%1,037
2025-09-241,636.01,636.01,625.01,630.0-4.0-0.24%7,221
2025-09-221,661.01,661.01,634.01,634.0+8.0+0.49%211
2025-09-191,639.01,650.01,626.01,626.0-13.0-0.79%1,830
2025-09-181,645.01,645.01,639.01,639.0-1.0-0.06%550
2025-09-171,647.01,647.01,638.01,640.0-10.0-0.61%27
2025-09-161,647.01,656.01,643.01,650.0+1.0+0.06%9,333
2025-09-121,644.01,650.01,643.01,649.0+13.0+0.79%364
2025-09-111,633.01,640.01,632.01,636.0——415

直近120営業日分を表示