271.3
-3.3 (-1.20%)
株価：2025/05/07 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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 296.1 | 296.1 | 294.9 | 295.4 | +1.1 | +0.4% | 144,470 |
| 2024/07/04 | 295 | 295.7 | 293.8 | 294.3 | +2.8 | +1% | 29,980 |
| 2024/07/03 | 291.5 | 292.1 | 291.2 | 291.5 | -0.3 | -0.1% | 149,580 |
| 2024/07/02 | 291.9 | 291.9 | 290.2 | 291.8 | -2.6 | -0.9% | 256,510 |
| 2024/07/01 | 298.3 | 298.3 | 292.1 | 294.4 | -5.9 | -2% | 105,120 |
| 2024/06/28 | 301.6 | 301.6 | 299.4 | 300.3 | +0.8 | +0.3% | 14,580 |
| 2024/06/27 | 300.7 | 300.7 | 298.4 | 299.5 | -4.7 | -1.5% | 238,390 |
| 2024/06/26 | 305.7 | 307.7 | 303.5 | 304.2 | -1.1 | -0.4% | 184,310 |
| 2024/06/25 | 304.5 | 305.5 | 304.5 | 305.3 | +1.2 | +0.4% | 99,310 |
| 2024/06/24 | 304.5 | 304.5 | 303.5 | 304.1 | +0.6 | +0.2% | 70,560 |
| 2024/06/21 | 304.7 | 304.7 | 303.2 | 303.5 | -1.7 | -0.6% | 34,200 |
| 2024/06/20 | 307 | 307 | 305 | 305.2 | -1.6 | -0.5% | 13,270 |
| 2024/06/19 | 307.3 | 307.3 | 305.3 | 306.8 | +3.6 | +1.2% | 54,340 |
| 2024/06/18 | 303.1 | 304.1 | 302.9 | 303.2 | -2.8 | -0.9% | 166,340 |
| 2024/06/17 | 304.1 | 306 | 304.1 | 306 | +2.7 | +0.9% | 83,970 |
| 2024/06/14 | 304.8 | 304.8 | 302.8 | 303.3 | +4.1 | +1.4% | 77,840 |
| 2024/06/13 | 299 | 300.2 | 299 | 299.2 | +2.1 | +0.7% | 44,680 |
| 2024/06/12 | 295.2 | 297.1 | 295.2 | 297.1 | +3 | +1% | 34,840 |
| 2024/06/11 | 293.2 | 294.4 | 293.2 | 294.1 | -0.9 | -0.3% | 31,920 |
| 2024/06/10 | 299.9 | 299.9 | 294.4 | 295 | -6.9 | -2.3% | 28,080 |
| 2024/06/07 | 302.8 | 302.8 | 301.2 | 301.9 | +0.8 | +0.3% | 362,490 |
| 2024/06/06 | 302.6 | 302.6 | 300.8 | 301.1 | +2 | +0.7% | 54,040 |
| 2024/06/05 | 300 | 300 | 299 | 299.1 | +3.4 | +1.1% | 97,570 |
| 2024/06/04 | 296 | 296.1 | 295.2 | 295.7 | +4.3 | +1.5% | 85,320 |
| 2024/06/03 | 291.7 | 291.7 | 291 | 291.4 | +2.4 | +0.8% | 18,500 |
| 2024/05/31 | 289.7 | 289.7 | 288.5 | 289 | +1.7 | +0.6% | 42,640 |
| 2024/05/30 | 285.3 | 287.9 | 285.2 | 287.3 | -2.3 | -0.8% | 118,180 |
| 2024/05/29 | 291.6 | 291.6 | 288.8 | 289.6 | -4.9 | -1.7% | 20,210 |
| 2024/05/28 | 295.6 | 295.6 | 294.2 | 294.5 | -1.3 | -0.4% | 11,150 |
| 2024/05/27 | 296.5 | 296.5 | 294.9 | 295.8 | +0.8 | +0.3% | 3,350 |
| 2024/05/24 | 292 | 295.5 | 292 | 295 | -1.8 | -0.6% | 56,470 |
| 2024/05/23 | 298.4 | 298.4 | 296.7 | 296.8 | -0.1 | ±0% | 14,850 |
| 2024/05/22 | 295.7 | 297.6 | 295.7 | 296.9 | +2.3 | +0.8% | 65,040 |
| 2024/05/21 | 295.5 | 297.2 | 294.6 | 294.6 | -2.5 | -0.8% | 108,630 |
| 2024/05/20 | 300 | 300.4 | 296.5 | 297.1 | -2.4 | -0.8% | 79,740 |
| 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 |
201～
250
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
