274.6
-1.7 (-0.62%)
株価：2025/05/02 15:30
15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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 276.3 | 276.3 | 273.6 | 274.6 | -1.7 | -0.6% | 7,320 |
| 2025/05/01 | 276 | 276.9 | 275.6 | 276.3 | -2.2 | -0.8% | 5,360 |
| 2025/04/30 | 277.5 | 279.2 | 277.5 | 278.5 | +3.5 | +1.3% | 29,760 |
| 2025/04/28 | 275.8 | 276.7 | 275 | 275 | -0.4 | -0.1% | 5,420 |
| 2025/04/25 | 273.6 | 275.4 | 272.1 | 275.4 | +3.9 | +1.4% | 14,020 |
| 2025/04/24 | 270.9 | 272 | 270.9 | 271.5 | +1 | +0.4% | 29,990 |
| 2025/04/23 | 270.1 | 271.9 | 270.1 | 270.5 | +3.3 | +1.2% | 14,040 |
| 2025/04/22 | 268.8 | 268.8 | 265.9 | 267.2 | -1.7 | -0.6% | 18,480 |
| 2025/04/21 | 272 | 272 | 268.4 | 268.9 | -2.2 | -0.8% | 16,130 |
| 2025/04/18 | 272.7 | 272.7 | 269.9 | 271.1 | -4.1 | -1.5% | 24,580 |
| 2025/04/17 | 275.2 | 275.2 | 272.2 | 275.2 | +3.3 | +1.2% | 27,920 |
| 2025/04/16 | 271.3 | 272.5 | 271.3 | 271.9 | -0.4 | -0.1% | 91,790 |
| 2025/04/15 | 272.9 | 272.9 | 269.9 | 272.3 | +3.6 | +1.3% | 339,210 |
| 2025/04/14 | 269.6 | 270.3 | 266.7 | 268.7 | -2.9 | -1.1% | 3,898,540 |
| 2025/04/11 | 266 | 271.6 | 265 | 271.6 | -6.4 | -2.3% | 1,057,810 |
| 2025/04/10 | 273.2 | 278 | 273.2 | 278 | +11.9 | +4.5% | 34,250 |
| 2025/04/09 | 273 | 273 | 262.1 | 266.1 | -13.3 | -4.8% | 392,170 |
| 2025/04/08 | 278 | 280.4 | 278 | 279.4 | -11.8 | -4.1% | 121,250 |
| 2025/04/07 | 291.8 | 294.8 | 289.4 | 291.2 | +2.3 | +0.8% | 788,490 |
| 2025/04/04 | 288.6 | 288.9 | 284.9 | 288.9 | +0.9 | +0.3% | 311,970 |
| 2025/04/03 | 287 | 288.8 | 283 | 288 | +5.4 | +1.9% | 1,722,630 |
| 2025/04/02 | 282.8 | 283.2 | 282.5 | 282.6 | +0.1 | ±0% | 8,410 |
| 2025/04/01 | 281.5 | 282.8 | 281.5 | 282.5 | +0.5 | +0.2% | 30,930 |
| 2025/03/31 | 276.2 | 282 | 276.2 | 282 | +5.9 | +2.1% | 91,320 |
| 2025/03/28 | 276.2 | 276.2 | 275 | 276.1 | +0.4 | +0.1% | 35,000 |
| 2025/03/27 | 276.9 | 276.9 | 275.6 | 275.7 | -1 | -0.4% | 13,950 |
| 2025/03/26 | 277.9 | 277.9 | 276.7 | 276.7 | -1.2 | -0.4% | 17,330 |
| 2025/03/25 | 276.9 | 277.9 | 276.9 | 277.9 | -4 | -1.4% | 24,760 |
| 2025/03/24 | 280.3 | 281.9 | 279.6 | 281.9 | -1.1 | -0.4% | 38,030 |
| 2025/03/21 | 281.5 | 284.5 | 281.2 | 283 | +2.1 | +0.7% | 18,660 |
| 2025/03/19 | 281.4 | 281.6 | 280.8 | 280.9 | -0.5 | -0.2% | 18,670 |
| 2025/03/18 | 280.1 | 281.5 | 280.1 | 281.4 | +1.4 | +0.5% | 11,690 |
| 2025/03/17 | 279.3 | 280.5 | 279.3 | 280 | -0.1 | ±0% | 18,190 |
| 2025/03/14 | 282.1 | 282.1 | 279.3 | 280.1 | -2.9 | -1% | 41,830 |
| 2025/03/13 | 280.2 | 283 | 278 | 283 | +1.6 | +0.6% | 22,090 |
| 2025/03/12 | 282.2 | 282.2 | 279.3 | 281.4 | -2.8 | -1% | 20,060 |
| 2025/03/11 | 283.7 | 285.6 | 283.7 | 284.2 | +2.2 | +0.8% | 117,030 |
| 2025/03/10 | 282 | 282 | 281 | 282 | -1.3 | -0.5% | 1,816,230 |
| 2025/03/07 | 282 | 283.3 | 281.1 | 283.3 | +1.3 | +0.5% | 34,360 |
| 2025/03/06 | 281.9 | 282 | 275.9 | 282 | -0.9 | -0.3% | 17,930 |
| 2025/03/05 | 289 | 289 | 282.1 | 282.9 | -6.1 | -2.1% | 344,790 |
| 2025/03/04 | 288.4 | 289.2 | 287.5 | 289 | +2 | +0.7% | 906,030 |
| 2025/03/03 | 285.7 | 287 | 284.3 | 287 | +1.4 | +0.5% | 561,840 |
| 2025/02/28 | 283 | 285.7 | 277.4 | 285.6 | +0.6 | +0.2% | 948,340 |
| 2025/02/27 | 283.1 | 285 | 282.2 | 285 | +1.9 | +0.7% | 26,280 |
| 2025/02/26 | 283 | 283.7 | 281.8 | 283.1 | +3.7 | +1.3% | 854,400 |
| 2025/02/25 | 277.1 | 279.7 | 277.1 | 279.4 | +4.3 | +1.6% | 200,870 |
| 2025/02/21 | 274.6 | 275.1 | 274.1 | 275.1 | +0.6 | +0.2% | 119,190 |
| 2025/02/20 | 273.6 | 274.5 | 273.3 | 274.5 | -1.5 | -0.5% | 21,690 |
| 2025/02/19 | 276.8 | 276.8 | 275.7 | 276 | -1.8 | -0.6% | 92,920 |
1～
50
件表示中 / 260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
