299.5
-1.2 (-0.40%)
株価：2024/05/17 15:00
20分ディレイ
グローバルＸ 超長期米国債 ＥＴＦ（為替ヘッジあり）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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 300.8 | 300.8 | 299.2 | 299.5 | -1.2 | -0.4% | 215,620 |
| 2024/05/16 | 300.2 | 301.3 | 300.1 | 300.7 | +4.8 | +1.6% | 126,650 |
| 2024/05/15 | 295.5 | 295.9 | 295.1 | 295.9 | +2.6 | +0.9% | 18,820 |
| 2024/05/14 | 294.2 | 294.2 | 292.6 | 293.3 | +0.6 | +0.2% | 93,170 |
| 2024/05/13 | 294.2 | 294.2 | 292.7 | 292.7 | -2 | -0.7% | 119,180 |
| 2024/05/10 | 295.1 | 295.2 | 293.1 | 294.7 | +2.4 | +0.8% | 21,020 |
| 2024/05/09 | 293.9 | 293.9 | 292.1 | 292.3 | -2.1 | -0.7% | 57,260 |
| 2024/05/08 | 295.5 | 295.5 | 294.2 | 294.4 | +1 | +0.3% | 76,120 |
| 2024/05/07 | 293.3 | 293.5 | 290.9 | 293.4 | +6.2 | +2.2% | 512,150 |
| 2024/05/02 | 286.8 | 288.1 | 286.2 | 287.2 | +2.2 | +0.8% | 257,440 |
| 2024/05/01 | 286.1 | 286.5 | 285 | 285 | -4 | -1.4% | 14,610 |
| 2024/04/30 | 287 | 289.6 | 287 | 289 | +4 | +1.4% | 21,410 |
| 2024/04/26 | 285.4 | 286.2 | 283.9 | 285 | -0.9 | -0.3% | 35,740 |
| 2024/04/25 | 286.9 | 287.5 | 285.9 | 285.9 | -3.8 | -1.3% | 44,430 |
| 2024/04/24 | 289.3 | 291.4 | 289 | 289.7 | +0.4 | +0.1% | 360,220 |
| 2024/04/23 | 292.2 | 292.2 | 288.6 | 289.3 | -0.7 | -0.2% | 67,120 |
| 2024/04/22 | 293.8 | 293.8 | 288.3 | 290 | -4.1 | -1.4% | 74,910 |
| 2024/04/19 | 291.7 | 294.1 | 290.3 | 294.1 | +0.4 | +0.1% | 2,200 |
| 2024/04/18 | 290.4 | 293.7 | 290.4 | 293.7 | +4 | +1.4% | 83,470 |
| 2024/04/17 | 286.9 | 294.8 | 285.3 | 289.7 | -2.6 | -0.9% | 416,660 |
| 2024/04/16 | 292.5 | 292.9 | 290 | 292.3 | -2.7 | -0.9% | 38,950 |
| 2024/04/15 | 295.6 | 295.9 | 293.5 | 295 | -1 | -0.3% | 72,820 |
| 2024/04/12 | 293.7 | 296 | 293.7 | 296 | -0.4 | -0.1% | 85,370 |
| 2024/04/11 | 296.5 | 297.2 | 295.2 | 296.4 | -7.3 | -2.4% | 62,630 |
| 2024/04/10 | 303.2 | 303.7 | 302.8 | 303.7 | - | - | 39,570 |
1～
25
件表示中 / 25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
