グローバルＸ 超短期米国債 ＥＴＦの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/03/18 | 1,017 | 1,022 | 1,016 | 1,022 | +10 | +1% | 2,855 |
| 2025/03/17 | 1,012 | 1,015 | 1,009 | 1,012 | ±0 | ±0% | 9,742 |
| 2025/03/14 | 1,005 | 1,012 | 1,005 | 1,012 | +7 | +0.7% | 5,079 |
| 2025/03/13 | 1,008 | 1,012 | 1,005 | 1,005 | -1 | -0.1% | 9,328 |
| 2025/03/12 | 1,005 | 1,012 | 1,005 | 1,006 | +4 | +0.4% | 14,550 |
| 2025/03/11 | 1,003 | 1,003 | 996 | 1,002 | -1 | -0.1% | 4,904 |
| 2025/03/10 | 1,007 | 1,007 | 1,001 | 1,003 | -1 | -0.1% | 1,336 |
| 2025/03/07 | 1,008 | 1,008 | 1,002 | 1,004 | -12 | -1.2% | 6,635 |
| 2025/03/06 | 1,013 | 1,026 | 1,012 | 1,016 | -2 | -0.2% | 7,211 |
| 2025/03/05 | 1,025 | 1,025 | 1,016 | 1,018 | +3 | +0.3% | 1,345 |
| 2025/03/04 | 1,018 | 1,018 | 1,011 | 1,015 | -8 | -0.8% | 1,741 |
| 2025/03/03 | 1,029 | 1,029 | 1,022 | 1,023 | +5 | +0.5% | 2,486 |
| 2025/02/28 | 1,023 | 1,023 | 1,014 | 1,018 | +3 | +0.3% | 4,563 |
| 2025/02/27 | 1,014 | 1,016 | 1,011 | 1,015 | -2 | -0.2% | 5,476 |
| 2025/02/26 | 1,013 | 1,017 | 1,009 | 1,017 | -1 | -0.1% | 6,053 |
| 2025/02/25 | 1,022 | 1,022 | 1,015 | 1,018 | -3 | -0.3% | 8,015 |
| 2025/02/21 | 1,015 | 1,024 | 1,015 | 1,021 | +1 | +0.1% | 24,682 |
| 2025/02/20 | 1,027 | 1,027 | 1,020 | 1,020 | -10 | -1% | 12,884 |
| 2025/02/19 | 1,030 | 1,034 | 1,030 | 1,030 | -1 | -0.1% | 13,468 |
| 2025/02/18 | 1,027 | 1,033 | 1,027 | 1,031 | +2 | +0.2% | 18,363 |
| 2025/02/17 | 1,032 | 1,034 | 1,028 | 1,029 | -7 | -0.7% | 10,801 |
| 2025/02/14 | 1,044 | 1,044 | 1,035 | 1,036 | -10 | -1% | 28,709 |
| 2025/02/13 | 1,052 | 1,052 | 1,044 | 1,046 | +3 | +0.3% | 1,385 |
| 2025/02/12 | 1,031 | 1,043 | 1,031 | 1,043 | +13 | +1.3% | 29,446 |
| 2025/02/10 | 1,031 | 1,032 | 1,028 | 1,030 | +1 | +0.1% | 84,046 |
| 2025/02/07 | 1,035 | 1,035 | 1,023 | 1,029 | -6 | -0.6% | 6,323 |
| 2025/02/06 | 1,040 | 1,040 | 1,029 | 1,035 | -5 | -0.5% | 61,533 |
| 2025/02/05 | 1,059 | 1,059 | 1,038 | 1,040 | -14 | -1.3% | 12,400 |
| 2025/02/04 | 1,059 | 1,059 | 1,050 | 1,054 | -1 | -0.1% | 7,273 |
| 2025/02/03 | 1,054 | 1,057 | 1,052 | 1,055 | +5 | +0.5% | 47,629 |
| 2025/01/31 | 1,048 | 1,050 | 1,042 | 1,050 | +3 | +0.3% | 3,862 |
| 2025/01/30 | 1,054 | 1,054 | 1,045 | 1,047 | -5 | -0.5% | 4,387 |
| 2025/01/29 | 1,055 | 1,055 | 1,051 | 1,052 | -2 | -0.2% | 3,031 |
| 2025/01/28 | 1,052 | 1,056 | 1,049 | 1,054 | -2 | -0.2% | 6,668 |
| 2025/01/27 | 1,059 | 1,059 | 1,052 | 1,056 | +4 | +0.4% | 12,413 |
| 2025/01/24 | 1,061 | 1,061 | 1,049 | 1,052 | -9 | -0.8% | 9,120 |
| 2025/01/23 | 1,065 | 1,065 | 1,058 | 1,061 | -1 | -0.1% | 53,682 |
| 2025/01/22 | 1,064 | 1,064 | 1,059 | 1,062 | +2 | +0.2% | 41,878 |
| 2025/01/21 | 1,061 | 1,064 | 1,054 | 1,060 | -4 | -0.4% | 4,830 |
| 2025/01/20 | 1,065 | 1,065 | 1,060 | 1,064 | +3 | +0.3% | 2,468 |
| 2025/01/17 | 1,056 | 1,061 | 1,056 | 1,061 | -3 | -0.3% | 23,635 |
| 2025/01/16 | 1,065 | 1,066 | 1,058 | 1,064 | -8 | -0.7% | 10,824 |
| 2025/01/15 | 1,079 | 1,079 | 1,070 | 1,072 | -2 | -0.2% | 62,438 |
| 2025/01/14 | 1,075 | 1,076 | 1,070 | 1,074 | -5 | -0.5% | 78,971 |
| 2025/01/10 | 1,079 | 1,079 | 1,075 | 1,079 | +2 | +0.2% | 4,715 |
| 2025/01/09 | 1,075 | 1,078 | 1,074 | 1,077 | +3 | +0.3% | 8,809 |
| 2025/01/08 | 1,072 | 1,076 | 1,072 | 1,074 | +2 | +0.2% | 26,063 |
| 2025/01/07 | 1,075 | 1,077 | 1,072 | 1,072 | ±0 | ±0% | 22,044 |
| 2025/01/06 | 1,071 | 1,074 | 1,065 | 1,072 | -3 | -0.3% | 87,982 |
| 2024/12/30 | 1,072 | 1,075 | 1,072 | 1,075 | +3 | +0.3% | 17,662 |
101～
150
件表示中 / 376件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
