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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 278.8 | 278.8 | 277.3 | 277.8 | -0.5 | -0.2% | 42,750 |
| 2025/02/17 | 280.5 | 280.5 | 278.3 | 278.3 | +0.8 | +0.3% | 20,950 |
| 2025/02/14 | 277.3 | 277.6 | 277.2 | 277.5 | +3.6 | +1.3% | 248,300 |
| 2025/02/13 | 274.9 | 274.9 | 273.5 | 273.9 | -2.8 | -1% | 208,040 |
| 2025/02/12 | 278.5 | 278.5 | 276.5 | 276.7 | -3.3 | -1.2% | 37,610 |
| 2025/02/10 | 281.4 | 281.4 | 279.6 | 280 | -1.5 | -0.5% | 289,150 |
| 2025/02/07 | 282.1 | 282.3 | 281.4 | 281.5 | -0.5 | -0.2% | 123,070 |
| 2025/02/06 | 282.1 | 282.5 | 281.3 | 282 | +4.4 | +1.6% | 145,690 |
| 2025/02/05 | 276.9 | 277.6 | 276 | 277.6 | +2.8 | +1% | 56,210 |
| 2025/02/04 | 275.2 | 275.7 | 274.5 | 274.8 | -2 | -0.7% | 47,690 |
| 2025/02/03 | 276.4 | 277.6 | 275 | 276.8 | +0.4 | +0.1% | 42,780 |
| 2025/01/31 | 277.8 | 277.8 | 275.2 | 276.4 | -0.4 | -0.1% | 13,060 |
| 2025/01/30 | 275.5 | 276.8 | 275.5 | 276.8 | +0.4 | +0.1% | 4,090 |
| 2025/01/29 | 275.8 | 276.5 | 275.8 | 276.4 | +0.6 | +0.2% | 2,780 |
| 2025/01/28 | 276.5 | 277.4 | 274.8 | 275.8 | +1.2 | +0.4% | 27,370 |
| 2025/01/27 | 272.4 | 274.8 | 272.4 | 274.6 | +2.3 | +0.8% | 364,310 |
| 2025/01/24 | 272.5 | 273.5 | 271.9 | 272.3 | -1.9 | -0.7% | 32,340 |
| 2025/01/23 | 274.5 | 274.5 | 273.9 | 274.2 | -0.8 | -0.3% | 33,000 |
| 2025/01/22 | 275 | 275 | 273.8 | 275 | -0.8 | -0.3% | 42,770 |
| 2025/01/21 | 273.4 | 276.1 | 273.4 | 275.8 | +3.5 | +1.3% | 102,970 |
| 2025/01/20 | 273.9 | 273.9 | 272 | 272.3 | -0.5 | -0.2% | 121,570 |
| 2025/01/17 | 273.7 | 273.7 | 272.2 | 272.8 | +0.9 | +0.3% | 44,550 |
| 2025/01/16 | 268.5 | 272 | 268.5 | 271.9 | +3.9 | +1.5% | 65,160 |
| 2025/01/15 | 267.8 | 268 | 267.5 | 268 | -0.3 | -0.1% | 21,040 |
| 2025/01/14 | 266.8 | 269.8 | 266.8 | 268.3 | -0.3 | -0.1% | 92,670 |
| 2025/01/10 | 271 | 271 | 268.4 | 268.6 | -1.9 | -0.7% | 71,000 |
| 2025/01/09 | 269.8 | 270.5 | 269 | 270.5 | +0.7 | +0.3% | 123,190 |
| 2025/01/08 | 271 | 271 | 269 | 269.8 | -3.8 | -1.4% | 124,930 |
| 2025/01/07 | 273 | 273.7 | 272.4 | 273.6 | +0.2 | +0.1% | 50,330 |
| 2025/01/06 | 274.7 | 274.7 | 272.7 | 273.4 | -0.9 | -0.3% | 49,380 |
| 2024/12/30 | 276 | 276.4 | 273.2 | 274.3 | -2 | -0.7% | 119,160 |
| 2024/12/27 | 275.6 | 276.4 | 275.6 | 276.3 | +1.5 | +0.5% | 78,690 |
| 2024/12/26 | 277.2 | 277.2 | 274.8 | 274.8 | -2 | -0.7% | 85,940 |
| 2024/12/25 | 278 | 278 | 276 | 276.8 | +0.8 | +0.3% | 62,820 |
| 2024/12/24 | 276.6 | 276.6 | 275.3 | 276 | -2 | -0.7% | 157,320 |
| 2024/12/23 | 278 | 278.4 | 277.8 | 278 | +0.1 | ±0% | 207,830 |
| 2024/12/20 | 277.7 | 279.6 | 276.5 | 277.9 | -2.1 | -0.8% | 731,410 |
| 2024/12/19 | 277.8 | 281.1 | 277.8 | 280 | -5.6 | -2% | 223,580 |
| 2024/12/18 | 286 | 286 | 285.1 | 285.6 | +1.3 | +0.5% | 28,230 |
| 2024/12/17 | 285 | 285 | 284.3 | 284.3 | -0.1 | ±0% | 52,490 |
| 2024/12/16 | 284.6 | 284.8 | 284.1 | 284.4 | -3.3 | -1.1% | 1,081,700 |
| 2024/12/13 | 287.2 | 287.7 | 287.1 | 287.7 | -2.3 | -0.8% | 109,530 |
| 2024/12/12 | 291 | 291 | 289.5 | 290 | -3 | -1% | 96,210 |
| 2024/12/11 | 294.1 | 294.1 | 292.7 | 293 | -3.1 | -1% | 791,270 |
| 2024/12/10 | 295.8 | 296.1 | 295.3 | 296.1 | -2.7 | -0.9% | 52,610 |
| 2024/12/09 | 299 | 299 | 297.4 | 298.8 | +0.5 | +0.2% | 115,350 |
| 2024/12/06 | 296.9 | 298.6 | 296.9 | 298.3 | +1.5 | +0.5% | 64,070 |
| 2024/12/05 | 294.5 | 297 | 294.5 | 296.8 | +2.8 | +1% | 27,800 |
| 2024/12/04 | 294.6 | 294.6 | 293.7 | 294 | -1.2 | -0.4% | 63,490 |
| 2024/12/03 | 296.9 | 296.9 | 295.2 | 295.2 | +0.6 | +0.2% | 154,390 |
51～
100
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
