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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 293.1 | 293.8 | 293 | 293.4 | +0.3 | +0.1% | 18,710 |
| 2025/01/17 | 292.9 | 293.1 | 291.9 | 293.1 | +0.1 | ±0% | 13,860 |
| 2025/01/16 | 294.7 | 294.7 | 291.2 | 293 | +2 | +0.7% | 164,000 |
| 2025/01/15 | 292.7 | 292.7 | 290.3 | 291 | -0.6 | -0.2% | 15,180 |
| 2025/01/14 | 292.1 | 292.5 | 290.7 | 291.6 | -1.9 | -0.6% | 86,730 |
| 2025/01/10 | 295.2 | 295.2 | 293.1 | 293.5 | -1.1 | -0.4% | 19,010 |
| 2025/01/09 | 295 | 295 | 293.3 | 294.6 | +0.7 | +0.2% | 54,770 |
| 2025/01/08 | 295 | 295.1 | 293.4 | 293.9 | -3.7 | -1.2% | 70,920 |
| 2025/01/07 | 297.8 | 298.1 | 296.4 | 297.6 | +0.7 | +0.2% | 10,670 |
| 2025/01/06 | 297.8 | 297.8 | 296.2 | 296.9 | -1.3 | -0.4% | 64,010 |
| 2024/12/30 | 299.2 | 299.2 | 297 | 298.2 | -1.8 | -0.6% | 40,900 |
| 2024/12/27 | 298.1 | 300 | 298.1 | 300 | +1.8 | +0.6% | 15,400 |
| 2024/12/26 | 299.6 | 299.9 | 297.7 | 298.2 | -1.6 | -0.5% | 92,680 |
| 2024/12/25 | 298.4 | 299.9 | 298.4 | 299.8 | +2.3 | +0.8% | 47,610 |
| 2024/12/24 | 299.5 | 299.5 | 297.4 | 297.5 | -2.3 | -0.8% | 143,460 |
| 2024/12/23 | 298 | 299.9 | 298 | 299.8 | -0.1 | ±0% | 96,120 |
| 2024/12/20 | 301.2 | 302.4 | 299.7 | 299.9 | +1.1 | +0.4% | 84,790 |
| 2024/12/19 | 299.8 | 299.8 | 297.7 | 298.8 | -2.2 | -0.7% | 86,500 |
| 2024/12/18 | 302.3 | 302.3 | 300.5 | 301 | +0.4 | +0.1% | 27,380 |
| 2024/12/17 | 301.2 | 301.7 | 300.6 | 300.6 | +0.2 | +0.1% | 229,910 |
| 2024/12/16 | 301.2 | 301.2 | 299.5 | 300.4 | -1.7 | -0.6% | 410,510 |
| 2024/12/13 | 301.1 | 302.1 | 301 | 302.1 | -1.6 | -0.5% | 349,910 |
| 2024/12/12 | 304.9 | 304.9 | 302.4 | 303.7 | -1.2 | -0.4% | 10,970 |
| 2024/12/11 | 306 | 306 | 304.6 | 304.9 | -2 | -0.7% | 141,220 |
| 2024/12/10 | 307.1 | 307.1 | 306.3 | 306.9 | -0.5 | -0.2% | 6,900 |
| 2024/12/09 | 306.5 | 307.4 | 306 | 307.4 | +0.9 | +0.3% | 8,770 |
| 2024/12/06 | 305.6 | 306.8 | 305.6 | 306.5 | +1.4 | +0.5% | 44,200 |
| 2024/12/05 | 303.5 | 306 | 303 | 305.1 | +3.1 | +1% | 29,170 |
| 2024/12/04 | 301.2 | 302.4 | 301.2 | 302 | -1.8 | -0.6% | 10,590 |
| 2024/12/03 | 303.6 | 304.3 | 303.4 | 303.8 | -1.1 | -0.4% | 15,660 |
| 2024/12/02 | 305.5 | 305.5 | 300.1 | 304.9 | +2.5 | +0.8% | 25,430 |
| 2024/11/29 | 304.7 | 304.7 | 300.9 | 302.4 | -1.5 | -0.5% | 36,240 |
| 2024/11/28 | 303.6 | 304.1 | 302.8 | 303.9 | +0.4 | +0.1% | 23,430 |
| 2024/11/27 | 305.2 | 305.2 | 302.6 | 303.5 | -2.7 | -0.9% | 21,010 |
| 2024/11/26 | 306 | 307.4 | 305.4 | 306.2 | +1.3 | +0.4% | 49,360 |
| 2024/11/25 | 303 | 304.9 | 302.8 | 304.9 | +2.5 | +0.8% | 16,010 |
| 2024/11/22 | 300.2 | 302.4 | 300.2 | 302.4 | +0.2 | +0.1% | 21,370 |
| 2024/11/21 | 303.6 | 303.6 | 301.9 | 302.2 | -2.3 | -0.8% | 30,180 |
| 2024/11/20 | 303.7 | 305.1 | 303.7 | 304.5 | +1.5 | +0.5% | 12,560 |
| 2024/11/19 | 301.7 | 304.5 | 301.7 | 303 | +0.8 | +0.3% | 12,470 |
| 2024/11/18 | 304 | 304 | 300.7 | 302.2 | -4.1 | -1.3% | 31,750 |
| 2024/11/15 | 305.9 | 307.5 | 305.9 | 306.3 | +2.3 | +0.8% | 49,510 |
| 2024/11/14 | 302.4 | 304 | 302 | 304 | -1.4 | -0.5% | 18,630 |
| 2024/11/13 | 302 | 306 | 302 | 305.4 | -3.1 | -1% | 7,750 |
| 2024/11/12 | 306.9 | 309 | 306.9 | 308.5 | +1.9 | +0.6% | 80,310 |
| 2024/11/11 | 304.1 | 307 | 304.1 | 306.6 | +3 | +1% | 43,600 |
| 2024/11/08 | 303.6 | 304 | 303.2 | 303.6 | +2 | +0.7% | 16,630 |
| 2024/11/07 | 302.3 | 304.2 | 301.4 | 301.6 | -1.1 | -0.4% | 157,820 |
| 2024/11/06 | 306 | 306.9 | 301 | 302.7 | -3.2 | -1% | 63,600 |
| 2024/11/05 | 307.3 | 307.3 | 304.8 | 305.9 | -1.9 | -0.6% | 11,130 |
101～
150
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
