グローバルＸ 超短期米国債 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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 1,078 | 1,078 | 1,070 | 1,070 | -3 | -0.3% | 67,586 |
| 2024/05/29 | 1,067 | 1,075 | 1,067 | 1,073 | +4 | +0.4% | 87,320 |
| 2024/05/28 | 1,067 | 1,071 | 1,067 | 1,069 | ±0 | ±0% | 4,432 |
| 2024/05/27 | 1,077 | 1,077 | 1,068 | 1,069 | -4 | -0.4% | 7,859 |
| 2024/05/24 | 1,073 | 1,073 | 1,070 | 1,073 | +4 | +0.4% | 9,354 |
| 2024/05/23 | 1,064 | 1,071 | 1,064 | 1,069 | ±0 | ±0% | 15,021 |
| 2024/05/22 | 1,075 | 1,075 | 1,068 | 1,069 | +1 | +0.1% | 2,027 |
| 2024/05/21 | 1,073 | 1,073 | 1,068 | 1,068 | +4 | +0.4% | 8,250 |
| 2024/05/20 | 1,067 | 1,067 | 1,060 | 1,064 | -1 | -0.1% | 6,782 |
| 2024/05/17 | 1,066 | 1,066 | 1,061 | 1,065 | +10 | +0.9% | 9,678 |
| 2024/05/16 | 1,060 | 1,060 | 1,050 | 1,055 | -13 | -1.2% | 38,813 |
| 2024/05/15 | 1,069 | 1,069 | 1,066 | 1,068 | -1 | -0.1% | 14,768 |
| 2024/05/14 | 1,065 | 1,069 | 1,065 | 1,069 | +4 | +0.4% | 34,561 |
| 2024/05/13 | 1,062 | 1,065 | 1,062 | 1,065 | +2 | +0.2% | 11,807 |
| 2024/05/10 | 1,059 | 1,064 | 1,059 | 1,063 | ±0 | ±0% | 7,169 |
| 2024/05/09 | 1,060 | 1,063 | 1,060 | 1,063 | +2 | +0.2% | 7,965 |
| 2024/05/08 | 1,056 | 1,061 | 1,055 | 1,061 | +5 | +0.5% | 5,664 |
| 2024/05/07 | 1,056 | 1,058 | 1,050 | 1,056 | -8 | -0.8% | 18,724 |
| 2024/05/02 | 1,067 | 1,067 | 1,062 | 1,064 | -15 | -1.4% | 66,479 |
| 2024/05/01 | 1,080 | 1,080 | 1,076 | 1,079 | +8 | +0.7% | 15,239 |
| 2024/04/30 | 1,069 | 1,072 | 1,066 | 1,071 | +5 | +0.5% | 19,841 |
| 2024/04/26 | 1,065 | 1,067 | 1,061 | 1,066 | +3 | +0.3% | 14,453 |
| 2024/04/25 | 1,066 | 1,068 | 1,058 | 1,063 | +7 | +0.7% | 19,366 |
| 2024/04/24 | 1,053 | 1,057 | 1,053 | 1,056 | -2 | -0.2% | 5,867 |
| 2024/04/23 | 1,060 | 1,060 | 1,056 | 1,058 | +3 | +0.3% | 13,937 |
| 2024/04/22 | 1,054 | 1,057 | 1,054 | 1,055 | +3 | +0.3% | 13,127 |
| 2024/04/19 | 1,052 | 1,056 | 1,049 | 1,052 | -3 | -0.3% | 12,553 |
| 2024/04/18 | 1,061 | 1,061 | 1,052 | 1,055 | -1 | -0.1% | 11,410 |
| 2024/04/17 | 1,057 | 1,057 | 1,055 | 1,056 | +2 | +0.2% | 5,051 |
| 2024/04/16 | 1,065 | 1,065 | 1,051 | 1,054 | +3 | +0.3% | 11,757 |
| 2024/04/15 | 1,047 | 1,051 | 1,045 | 1,051 | +5 | +0.5% | 37,451 |
| 2024/04/12 | 1,050 | 1,050 | 1,044 | 1,046 | +3 | +0.3% | 14,715 |
| 2024/04/11 | 1,040 | 1,044 | 1,040 | 1,043 | +7 | +0.7% | 12,945 |
| 2024/04/10 | 1,038 | 1,038 | 1,034 | 1,036 | ±0 | ±0% | 73,062 |
| 2024/04/09 | 1,036 | 1,037 | 1,034 | 1,036 | +1 | +0.1% | 2,471 |
| 2024/04/08 | 1,034 | 1,035 | 1,033 | 1,035 | +4 | +0.4% | 4,580 |
| 2024/04/05 | 1,035 | 1,035 | 1,028 | 1,031 | -3 | -0.3% | 5,522 |
| 2024/04/04 | 1,035 | 1,035 | 1,032 | 1,034 | ±0 | ±0% | 5,808 |
| 2024/04/03 | 1,033 | 1,034 | 1,031 | 1,034 | ±0 | ±0% | 5,267 |
| 2024/04/02 | 1,032 | 1,034 | 1,031 | 1,034 | +2 | +0.2% | 16,412 |
| 2024/04/01 | 1,033 | 1,033 | 1,029 | 1,032 | ±0 | ±0% | 12,051 |
| 2024/03/29 | 1,033 | 1,033 | 1,030 | 1,032 | ±0 | ±0% | 1,929 |
| 2024/03/28 | 1,031 | 1,033 | 1,030 | 1,032 | -1 | -0.1% | 13,749 |
| 2024/03/27 | 1,032 | 1,033 | 1,031 | 1,033 | +3 | +0.3% | 24,032 |
| 2024/03/26 | 1,029 | 1,030 | 1,029 | 1,030 | +1 | +0.1% | 5,448 |
| 2024/03/25 | 1,033 | 1,033 | 1,027 | 1,029 | -3 | -0.3% | 6,539 |
| 2024/03/22 | 1,034 | 1,034 | 1,023 | 1,032 | +6 | +0.6% | 99,052 |
| 2024/03/21 | 1,040 | 1,040 | 1,022 | 1,026 | -1 | -0.1% | 15,607 |
| 2024/03/19 | 1,021 | 1,027 | 1,019 | 1,027 | +8 | +0.8% | 15,903 |
| 2024/03/18 | 1,016 | 1,020 | 1,016 | 1,019 | +6 | +0.6% | 4,852 |
1～
50
件表示中 / 81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
