グローバルＸ 超長期米国債 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 |
|---|---|---|---|---|---|---|---|
| 2026/08/24 | 281 | 281.5 | 279.9 | 281.1 | +0.2 | +0.1% | 33,530 |
| 2026/08/21 | 280 | 281.1 | 279.7 | 280.9 | -4.6 | -1.6% | 221,160 |
| 2026/08/20 | 285.2 | 286 | 284 | 285.5 | +2.3 | +0.8% | 63,690 |
| 2026/08/19 | 283 | 283.4 | 282.5 | 283.2 | +0.9 | +0.3% | 130,920 |
| 2026/08/18 | 281.9 | 282.3 | 281.3 | 282.3 | -1.2 | -0.4% | 53,910 |
| 2026/08/17 | 284.8 | 284.8 | 282.3 | 283.5 | -1.5 | -0.5% | 44,330 |
| 2026/08/14 | 286 | 286 | 284.6 | 285 | ±0 | ±0% | 15,110 |
| 2026/08/13 | 284.8 | 285 | 283.9 | 285 | -0.5 | -0.2% | 10,850 |
| 2026/08/12 | 285 | 285.5 | 283.9 | 285.5 | +0.5 | +0.2% | 228,080 |
| 2026/08/10 | 283.4 | 285 | 282 | 285 | +1 | +0.4% | 36,710 |
| 2026/08/07 | 284 | 284 | 282.5 | 284 | -1.1 | -0.4% | 213,980 |
| 2026/08/06 | 285.1 | 285.1 | 283.3 | 285.1 | -0.2 | -0.1% | 17,490 |
| 2026/08/05 | 283.7 | 285.3 | 282.3 | 285.3 | +4.1 | +1.5% | 63,750 |
| 2026/08/04 | 281.2 | 282 | 280.1 | 281.2 | +0.7 | +0.2% | 22,080 |
| 2026/08/03 | 281.7 | 282.1 | 276.9 | 280.5 | -7.9 | -2.7% | 193,420 |
| 2026/07/31 | 288 | 288.9 | 286 | 288.4 | -11.6 | -3.9% | 47,020 |
| 2026/07/30 | 293.5 | 300 | 291.6 | 300 | +2.2 | +0.7% | 177,190 |
| 2026/07/29 | 298 | 298.1 | 295 | 297.8 | +0.6 | +0.2% | 5,030 |
| 2026/07/28 | 296.8 | 297.2 | 296.5 | 297.2 | +0.2 | +0.1% | 4,250 |
| 2026/07/27 | 297 | 297 | 295.7 | 297 | +2.2 | +0.7% | 150,400 |
| 2026/07/24 | 295.1 | 295.1 | 294.3 | 294.8 | -0.3 | -0.1% | 5,200 |
| 2026/07/23 | 294.6 | 295.1 | 294.3 | 295.1 | ±0 | ±0% | 15,100 |
| 2026/07/22 | 295.3 | 295.3 | 294.8 | 295.1 | +0.3 | +0.1% | 17,520 |
| 2026/07/21 | 296 | 296 | 294 | 294.8 | -1.5 | -0.5% | 6,800 |
| 2026/07/17 | 296.6 | 296.6 | 295 | 296.3 | +1.3 | +0.4% | 7,130 |
| 2026/07/16 | 296.8 | 296.8 | 295 | 295 | +0.5 | +0.2% | 2,240 |
| 2026/07/15 | 296.2 | 296.2 | 294.1 | 294.5 | -0.3 | -0.1% | 8,570 |
| 2026/07/14 | 295.9 | 295.9 | 294.2 | 294.8 | -1 | -0.3% | 6,490 |
| 2026/07/13 | 295 | 295.8 | 294.9 | 295.8 | -0.7 | -0.2% | 2,360 |
| 2026/07/10 | 296.9 | 296.9 | 295.2 | 296.5 | -0.3 | -0.1% | 1,480 |
| 2026/07/09 | 296.9 | 296.9 | 296 | 296.8 | -0.1 | ±0% | 1,830 |
| 2026/07/08 | 297.8 | 297.9 | 295.4 | 296.9 | -0.8 | -0.3% | 990 |
| 2026/07/07 | 298 | 299 | 297.7 | 297.7 | -1.8 | -0.6% | 5,780 |
| 2026/07/06 | 298 | 299.5 | 298 | 299.5 | +1 | +0.3% | 12,800 |
| 2026/07/03 | 299.5 | 299.8 | 298 | 298.5 | -1.2 | -0.4% | 262,450 |
| 2026/07/02 | 305.5 | 305.5 | 299.7 | 299.7 | -2.1 | -0.7% | 73,110 |
| 2026/07/01 | 305.9 | 305.9 | 300.1 | 301.8 | -4.1 | -1.3% | 102,040 |
| 2026/06/30 | 304.8 | 305.9 | 304.3 | 305.9 | +1.5 | +0.5% | 9,340 |
| 2026/06/29 | 304 | 304.4 | 303.6 | 304.4 | ±0 | ±0% | 53,840 |
| 2026/06/26 | 304.3 | 304.4 | 303.9 | 304.4 | -0.1 | ±0% | 305,350 |
| 2026/06/25 | 301 | 304.8 | 290.3 | 304.5 | +4.3 | +1.4% | 317,100 |
| 2026/06/24 | 301 | 301 | 299.8 | 300.2 | -0.5 | -0.2% | 495,480 |
| 2026/06/23 | 299.7 | 300.7 | 299.3 | 300.7 | -0.7 | -0.2% | 3,360 |
| 2026/06/22 | 300.9 | 301.4 | 299.3 | 301.4 | +0.8 | +0.3% | 1,560 |
| 2026/06/19 | 300.5 | 301.5 | 300.5 | 300.6 | ±0 | ±0% | 9,460 |
| 2026/06/18 | 299 | 300.6 | 297.4 | 300.6 | +2.7 | +0.9% | 67,060 |
| 2026/06/17 | 298 | 298 | 297.6 | 297.9 | +2 | +0.7% | 14,890 |
| 2026/06/16 | 295.6 | 295.9 | 295.5 | 295.9 | -1.4 | -0.5% | 5,850 |
| 2026/06/15 | 297.5 | 298 | 297 | 297.3 | +0.7 | +0.2% | 146,430 |
| 2026/06/12 | 294 | 296.6 | 294 | 296.6 | +2.6 | +0.9% | 22,610 |
1～
50
件表示中 / 579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
