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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 999 | 1,003 | 993 | 1,001 | +10 | +1% | 1,584 |
| 2024/08/19 | 1,010 | 1,010 | 990 | 991 | -23 | -2.3% | 38,202 |
| 2024/08/16 | 1,009 | 1,016 | 1,009 | 1,014 | +12 | +1.2% | 48,291 |
| 2024/08/15 | 1,003 | 1,004 | 1,001 | 1,002 | +1 | +0.1% | 1,264 |
| 2024/08/14 | 1,004 | 1,004 | 996 | 1,001 | -3 | -0.3% | 2,398 |
| 2024/08/13 | 1,000 | 1,005 | 999 | 1,004 | +5 | +0.5% | 4,905 |
| 2024/08/09 | 1,005 | 1,005 | 998 | 999 | +7 | +0.7% | 99,184 |
| 2024/08/08 | 997 | 999 | 986 | 992 | -8 | -0.8% | 5,402 |
| 2024/08/07 | 984 | 1,007 | 984 | 1,000 | +6 | +0.6% | 733,691 |
| 2024/08/06 | 987 | 995 | 984 | 994 | +23 | +2.4% | 13,235 |
| 2024/08/05 | 991 | 994 | 969 | 971 | -44 | -4.3% | 324,358 |
| 2024/08/02 | 1,012 | 1,021 | 1,012 | 1,015 | -7 | -0.7% | 101,464 |
| 2024/08/01 | 1,023 | 1,024 | 1,013 | 1,022 | -21 | -2% | 87,170 |
| 2024/07/31 | 1,047 | 1,047 | 1,034 | 1,043 | -12 | -1.1% | 178,088 |
| 2024/07/30 | 1,044 | 1,055 | 1,044 | 1,055 | +9 | +0.9% | 3,319 |
| 2024/07/29 | 1,047 | 1,053 | 1,044 | 1,046 | ±0 | ±0% | 16,391 |
| 2024/07/26 | 1,042 | 1,050 | 1,042 | 1,046 | +5 | +0.5% | 3,707 |
| 2024/07/25 | 1,048 | 1,048 | 1,037 | 1,041 | -13 | -1.2% | 88,021 |
| 2024/07/24 | 1,065 | 1,065 | 1,051 | 1,054 | -12 | -1.1% | 13,222 |
| 2024/07/23 | 1,068 | 1,069 | 1,063 | 1,066 | -9 | -0.8% | 44,124 |
| 2024/07/22 | 1,077 | 1,078 | 1,074 | 1,075 | -3 | -0.3% | 10,125 |
| 2024/07/19 | 1,080 | 1,080 | 1,075 | 1,078 | +10 | +0.9% | 25,487 |
| 2024/07/18 | 1,065 | 1,071 | 1,062 | 1,068 | -12 | -1.1% | 19,891 |
| 2024/07/17 | 1,086 | 1,088 | 1,080 | 1,080 | -7 | -0.6% | 46,790 |
| 2024/07/16 | 1,077 | 1,087 | 1,077 | 1,087 | ±0 | ±0% | 57,296 |
| 2024/07/12 | 1,091 | 1,091 | 1,082 | 1,087 | -20 | -1.8% | 50,890 |
| 2024/07/11 | 1,107 | 1,107 | 1,105 | 1,107 | +2 | +0.2% | 47,764 |
| 2024/07/10 | 1,105 | 1,105 | 1,102 | 1,105 | +4 | +0.4% | 15,462 |
| 2024/07/09 | 1,100 | 1,101 | 1,098 | 1,101 | +2 | +0.2% | 2,985 |
| 2024/07/08 | 1,094 | 1,099 | 1,094 | 1,099 | ±0 | ±0% | 24,679 |
| 2024/07/05 | 1,102 | 1,104 | 1,097 | 1,099 | -5 | -0.5% | 25,952 |
| 2024/07/04 | 1,107 | 1,107 | 1,102 | 1,104 | -3 | -0.3% | 21,607 |
| 2024/07/03 | 1,105 | 1,107 | 1,103 | 1,107 | +1 | +0.1% | 139,287 |
| 2024/07/02 | 1,104 | 1,106 | 1,103 | 1,106 | +5 | +0.5% | 21,145 |
| 2024/07/01 | 1,100 | 1,102 | 1,099 | 1,101 | +1 | +0.1% | 39,258 |
| 2024/06/28 | 1,100 | 1,102 | 1,097 | 1,100 | +3 | +0.3% | 13,372 |
| 2024/06/27 | 1,095 | 1,098 | 1,095 | 1,097 | +5 | +0.5% | 9,839 |
| 2024/06/26 | 1,089 | 1,092 | 1,089 | 1,092 | +3 | +0.3% | 11,202 |
| 2024/06/25 | 1,091 | 1,091 | 1,088 | 1,089 | -2 | -0.2% | 21,962 |
| 2024/06/24 | 1,093 | 1,093 | 1,088 | 1,091 | +3 | +0.3% | 32,588 |
| 2024/06/21 | 1,081 | 1,088 | 1,081 | 1,088 | +8 | +0.7% | 22,696 |
| 2024/06/20 | 1,079 | 1,082 | 1,079 | 1,080 | +1 | +0.1% | 2,024 |
| 2024/06/19 | 1,076 | 1,081 | 1,076 | 1,079 | ±0 | ±0% | 3,075 |
| 2024/06/18 | 1,085 | 1,085 | 1,077 | 1,079 | +2 | +0.2% | 32,951 |
| 2024/06/17 | 1,076 | 1,077 | 1,075 | 1,077 | -3 | -0.3% | 34,412 |
| 2024/06/14 | 1,078 | 1,081 | 1,073 | 1,080 | +6 | +0.6% | 53,077 |
| 2024/06/13 | 1,073 | 1,074 | 1,070 | 1,074 | +1 | +0.1% | 10,258 |
| 2024/06/12 | 1,073 | 1,074 | 1,072 | 1,073 | ±0 | ±0% | 13,752 |
| 2024/06/11 | 1,076 | 1,076 | 1,072 | 1,073 | +1 | +0.1% | 14,437 |
| 2024/06/10 | 1,072 | 1,074 | 1,068 | 1,072 | +11 | +1% | 6,529 |
201～
250
件表示中 / 337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
