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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 268.3 | 268.3 | 266 | 267.7 | +2.7 | +1% | 13,050 |
| 2025/06/16 | 269.4 | 269.4 | 265 | 265 | -5.6 | -2.1% | 18,300 |
| 2025/06/13 | 269.4 | 271 | 268.6 | 270.6 | +4.3 | +1.6% | 17,590 |
| 2025/06/12 | 268.7 | 268.7 | 266.3 | 266.3 | -1.5 | -0.6% | 12,980 |
| 2025/06/11 | 268.1 | 268.7 | 267.2 | 267.8 | +0.3 | +0.1% | 154,500 |
| 2025/06/10 | 266.6 | 267.5 | 266 | 267.5 | +3 | +1.1% | 13,980 |
| 2025/06/09 | 266.3 | 266.3 | 264.5 | 264.5 | -3.3 | -1.2% | 27,150 |
| 2025/06/06 | 267.9 | 268.2 | 267 | 267.8 | +2.8 | +1.1% | 13,610 |
| 2025/06/05 | 264.8 | 266.1 | 264.8 | 265 | +1.5 | +0.6% | 18,620 |
| 2025/06/04 | 264.1 | 264.2 | 263.3 | 263.5 | -0.1 | ±0% | 8,100 |
| 2025/06/03 | 261.4 | 263.7 | 260.6 | 263.6 | +0.4 | +0.2% | 18,740 |
| 2025/06/02 | 266.2 | 266.2 | 263.2 | 263.2 | -3.3 | -1.2% | 20,730 |
| 2025/05/30 | 265.1 | 266.9 | 265 | 266.5 | +1.4 | +0.5% | 3,900 |
| 2025/05/29 | 266.9 | 267.3 | 265.1 | 265.1 | ±0 | ±0% | 19,910 |
| 2025/05/28 | 265 | 265.1 | 263.6 | 265.1 | +3.2 | +1.2% | 14,530 |
| 2025/05/27 | 258 | 263 | 258 | 261.9 | +1 | +0.4% | 86,470 |
| 2025/05/26 | 257.8 | 260.9 | 256.5 | 260.9 | +0.3 | +0.1% | 46,100 |
| 2025/05/23 | 262.4 | 262.4 | 259.2 | 260.6 | +1.3 | +0.5% | 1,122,200 |
| 2025/05/22 | 257.7 | 259.9 | 257.5 | 259.3 | -5.8 | -2.2% | 152,040 |
| 2025/05/21 | 267.7 | 267.7 | 264.4 | 265.1 | -7.5 | -2.8% | 93,290 |
| 2025/05/20 | 271.7 | 272.6 | 270 | 272.6 | +5.6 | +2.1% | 122,190 |
| 2025/05/19 | 270.9 | 270.9 | 266.9 | 267 | -6.1 | -2.2% | 40,950 |
| 2025/05/16 | 272.6 | 273.1 | 271.8 | 273.1 | +3 | +1.1% | 8,120 |
| 2025/05/15 | 271.6 | 271.6 | 270.1 | 270.1 | -7.3 | -2.6% | 98,690 |
| 2025/05/14 | 276.3 | 277.4 | 274.5 | 277.4 | +0.2 | +0.1% | 14,450 |
| 2025/05/13 | 276.8 | 277.2 | 276.6 | 277.2 | +2.7 | +1% | 7,450 |
| 2025/05/12 | 276 | 276 | 274.1 | 274.5 | -1.1 | -0.4% | 12,160 |
| 2025/05/09 | 276.8 | 276.8 | 274.7 | 275.6 | +1.4 | +0.5% | 9,130 |
| 2025/05/08 | 275.1 | 275.1 | 273.4 | 274.2 | +2.5 | +0.9% | 5,760 |
| 2025/05/07 | 271.1 | 272.7 | 270.9 | 271.7 | -7.4 | -2.7% | 28,490 |
| 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 |
1～
50
件表示中 / 290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
