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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 277.9 | 280.4 | 276.7 | 279.1 | +0.2 | +0.1% | 12,320 |
| 2025/05/01 | 277.5 | 278.9 | 275.4 | 278.9 | +0.5 | +0.2% | 15,380 |
| 2025/04/30 | 277.9 | 278.4 | 277.5 | 278.4 | +1.9 | +0.7% | 8,110 |
| 2025/04/28 | 278 | 278 | 276.3 | 276.5 | +0.9 | +0.3% | 30,260 |
| 2025/04/25 | 273.9 | 275.6 | 272.1 | 275.6 | +4.7 | +1.7% | 16,330 |
| 2025/04/24 | 269.6 | 272.4 | 269.5 | 270.9 | +2.5 | +0.9% | 5,160 |
| 2025/04/23 | 269.2 | 270.8 | 268.1 | 268.4 | +7.7 | +3% | 30,540 |
| 2025/04/22 | 264.9 | 265.1 | 260.7 | 260.7 | -4.9 | -1.8% | 599,960 |
| 2025/04/21 | 268 | 268 | 264.3 | 265.6 | -4.1 | -1.5% | 39,560 |
| 2025/04/18 | 271.2 | 271.2 | 269.6 | 269.7 | -3.2 | -1.2% | 15,930 |
| 2025/04/17 | 269.6 | 273 | 269.6 | 272.9 | +1.4 | +0.5% | 56,050 |
| 2025/04/16 | 271.9 | 272 | 270.8 | 271.5 | -0.2 | -0.1% | 15,550 |
| 2025/04/15 | 271.2 | 273 | 269 | 271.7 | +2.7 | +1% | 20,890 |
| 2025/04/14 | 270.6 | 270.6 | 266.2 | 269 | -1.5 | -0.6% | 407,810 |
| 2025/04/11 | 266.6 | 270.5 | 264.4 | 270.5 | -11.9 | -4.2% | 90,580 |
| 2025/04/10 | 281.4 | 284.3 | 281.4 | 282.4 | +9.9 | +3.6% | 14,090 |
| 2025/04/09 | 276.5 | 276.5 | 265.1 | 272.5 | -16.5 | -5.7% | 95,240 |
| 2025/04/08 | 296 | 296 | 286.6 | 289 | -7 | -2.4% | 96,930 |
| 2025/04/07 | 296 | 297.6 | 295.1 | 296 | +1.7 | +0.6% | 90,230 |
| 2025/04/04 | 294.3 | 294.3 | 290.2 | 294.3 | -1.8 | -0.6% | 50,390 |
| 2025/04/03 | 295.9 | 298.1 | 295.6 | 296.1 | +0.5 | +0.2% | 373,660 |
| 2025/04/02 | 296.6 | 296.6 | 295.3 | 295.6 | +0.3 | +0.1% | 46,240 |
| 2025/04/01 | 296 | 296 | 293.8 | 295.3 | +3.2 | +1.1% | 1,470 |
| 2025/03/31 | 293.3 | 293.3 | 291.2 | 292.1 | +1.7 | +0.6% | 22,230 |
| 2025/03/28 | 290.9 | 290.9 | 289 | 290.4 | ±0 | ±0% | 4,560 |
| 2025/03/27 | 290.8 | 290.8 | 288.5 | 290.4 | +0.4 | +0.1% | 41,990 |
| 2025/03/26 | 290.9 | 290.9 | 289.1 | 290 | -1 | -0.3% | 8,030 |
| 2025/03/25 | 291.6 | 291.9 | 291 | 291 | -0.5 | -0.2% | 3,080 |
| 2025/03/24 | 290.7 | 292.7 | 290.7 | 291.5 | -4 | -1.4% | 6,060 |
| 2025/03/21 | 293.6 | 295.5 | 292.6 | 295.5 | +0.9 | +0.3% | 11,070 |
| 2025/03/19 | 293.7 | 294.6 | 291.7 | 294.6 | +0.8 | +0.3% | 7,310 |
| 2025/03/18 | 291.5 | 293.8 | 291.5 | 293.8 | +3.5 | +1.2% | 14,600 |
| 2025/03/17 | 290.4 | 290.5 | 289.2 | 290.3 | +0.7 | +0.2% | 16,870 |
| 2025/03/14 | 287.7 | 289.6 | 287.7 | 289.6 | +2.3 | +0.8% | 9,910 |
| 2025/03/13 | 288.9 | 288.9 | 287.2 | 287.3 | -2.4 | -0.8% | 12,810 |
| 2025/03/12 | 289.8 | 289.8 | 288.6 | 289.7 | -1.1 | -0.4% | 7,460 |
| 2025/03/11 | 288.6 | 291.6 | 288.6 | 290.8 | +2.7 | +0.9% | 13,960 |
| 2025/03/10 | 289.9 | 290.4 | 287.3 | 288.1 | -2.5 | -0.9% | 15,860 |
| 2025/03/07 | 291.7 | 291.7 | 288.8 | 290.6 | -7.6 | -2.5% | 16,660 |
| 2025/03/06 | 291.2 | 298.2 | 290.1 | 298.2 | +4.1 | +1.4% | 26,170 |
| 2025/03/05 | 299.5 | 299.5 | 293.9 | 294.1 | -5.5 | -1.8% | 11,920 |
| 2025/03/04 | 298.4 | 299.6 | 297.7 | 299.6 | +2.2 | +0.7% | 24,750 |
| 2025/03/03 | 297.2 | 298.7 | 296.7 | 297.4 | +0.3 | +0.1% | 45,190 |
| 2025/02/28 | 297.5 | 297.5 | 295.5 | 297.1 | +0.4 | +0.1% | 13,460 |
| 2025/02/27 | 296.7 | 296.7 | 292.8 | 296.7 | -6 | -2% | 16,760 |
| 2025/02/26 | 292.5 | 302.7 | 289.5 | 302.7 | +11 | +3.8% | 394,200 |
| 2025/02/25 | 289 | 291.7 | 289 | 291.7 | +4.5 | +1.6% | 16,070 |
| 2025/02/21 | 284.2 | 287.2 | 284.2 | 287.2 | +1.2 | +0.4% | 31,670 |
| 2025/02/20 | 288.4 | 288.4 | 285.6 | 286 | -4.1 | -1.4% | 52,460 |
| 2025/02/19 | 291.6 | 291.6 | 290 | 290.1 | -2.5 | -0.9% | 106,760 |
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
