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 |
|---|---|---|---|---|---|---|---|
| 2025/01/30 | 1,054 | 1,054 | 1,045 | 1,047 | -5 | -0.5% | 4,387 |
| 2025/01/29 | 1,055 | 1,055 | 1,051 | 1,052 | -2 | -0.2% | 3,031 |
| 2025/01/28 | 1,052 | 1,056 | 1,049 | 1,054 | -2 | -0.2% | 6,668 |
| 2025/01/27 | 1,059 | 1,059 | 1,052 | 1,056 | +4 | +0.4% | 12,413 |
| 2025/01/24 | 1,061 | 1,061 | 1,049 | 1,052 | -9 | -0.8% | 9,120 |
| 2025/01/23 | 1,065 | 1,065 | 1,058 | 1,061 | -1 | -0.1% | 53,682 |
| 2025/01/22 | 1,064 | 1,064 | 1,059 | 1,062 | +2 | +0.2% | 41,878 |
| 2025/01/21 | 1,061 | 1,064 | 1,054 | 1,060 | -4 | -0.4% | 4,830 |
| 2025/01/20 | 1,065 | 1,065 | 1,060 | 1,064 | +3 | +0.3% | 2,468 |
| 2025/01/17 | 1,056 | 1,061 | 1,056 | 1,061 | -3 | -0.3% | 23,635 |
| 2025/01/16 | 1,065 | 1,066 | 1,058 | 1,064 | -8 | -0.7% | 10,824 |
| 2025/01/15 | 1,079 | 1,079 | 1,070 | 1,072 | -2 | -0.2% | 62,438 |
| 2025/01/14 | 1,075 | 1,076 | 1,070 | 1,074 | -5 | -0.5% | 78,971 |
| 2025/01/10 | 1,079 | 1,079 | 1,075 | 1,079 | +2 | +0.2% | 4,715 |
| 2025/01/09 | 1,075 | 1,078 | 1,074 | 1,077 | +3 | +0.3% | 8,809 |
| 2025/01/08 | 1,072 | 1,076 | 1,072 | 1,074 | +2 | +0.2% | 26,063 |
| 2025/01/07 | 1,075 | 1,077 | 1,072 | 1,072 | ±0 | ±0% | 22,044 |
| 2025/01/06 | 1,071 | 1,074 | 1,065 | 1,072 | -3 | -0.3% | 87,982 |
| 2024/12/30 | 1,072 | 1,075 | 1,072 | 1,075 | +3 | +0.3% | 17,662 |
| 2024/12/27 | 1,071 | 1,073 | 1,071 | 1,072 | +2 | +0.2% | 2,847 |
| 2024/12/26 | 1,071 | 1,071 | 1,068 | 1,070 | ±0 | ±0% | 175,384 |
| 2024/12/25 | 1,066 | 1,070 | 1,063 | 1,070 | +3 | +0.3% | 11,570 |
| 2024/12/24 | 1,065 | 1,070 | 1,065 | 1,067 | +2 | +0.2% | 6,532 |
| 2024/12/23 | 1,067 | 1,067 | 1,062 | 1,065 | -2 | -0.2% | 64,530 |
| 2024/12/20 | 1,071 | 1,073 | 1,066 | 1,067 | +12 | +1.1% | 24,134 |
| 2024/12/19 | 1,046 | 1,056 | 1,046 | 1,055 | +12 | +1.2% | 40,290 |
| 2024/12/18 | 1,044 | 1,044 | 1,041 | 1,043 | -2 | -0.2% | 2,223 |
| 2024/12/17 | 1,045 | 1,047 | 1,044 | 1,045 | +1 | +0.1% | 13,806 |
| 2024/12/16 | 1,041 | 1,046 | 1,040 | 1,044 | +5 | +0.5% | 6,503 |
| 2024/12/13 | 1,031 | 1,039 | 1,031 | 1,039 | +3 | +0.3% | 4,449 |
| 2024/12/12 | 1,035 | 1,037 | 1,031 | 1,036 | +7 | +0.7% | 4,953 |
| 2024/12/11 | 1,029 | 1,031 | 1,027 | 1,029 | +4 | +0.4% | 6,228 |
| 2024/12/10 | 1,027 | 1,028 | 1,023 | 1,025 | +6 | +0.6% | 9,955 |
| 2024/12/09 | 1,018 | 1,019 | 1,015 | 1,019 | +2 | +0.2% | 30,428 |
| 2024/12/06 | 1,019 | 1,019 | 1,015 | 1,017 | ±0 | ±0% | 2,276 |
| 2024/12/05 | 1,016 | 1,023 | 1,015 | 1,017 | ±0 | ±0% | 1,372 |
| 2024/12/04 | 1,014 | 1,019 | 1,013 | 1,017 | ±0 | ±0% | 16,957 |
| 2024/12/03 | 1,014 | 1,018 | 1,012 | 1,017 | -4 | -0.4% | 27,939 |
| 2024/12/02 | 1,018 | 1,022 | 1,017 | 1,021 | +3 | +0.3% | 5,298 |
| 2024/11/29 | 1,025 | 1,025 | 1,016 | 1,018 | -8 | -0.8% | 296,805 |
| 2024/11/28 | 1,025 | 1,028 | 1,019 | 1,026 | -5 | -0.5% | 391,731 |
| 2024/11/27 | 1,039 | 1,039 | 1,031 | 1,031 | -10 | -1% | 1,271 |
| 2024/11/26 | 1,047 | 1,047 | 1,040 | 1,041 | -6 | -0.6% | 3,361 |
| 2024/11/25 | 1,045 | 1,047 | 1,040 | 1,047 | ±0 | ±0% | 2,669 |
| 2024/11/22 | 1,047 | 1,047 | 1,043 | 1,047 | ±0 | ±0% | 2,056 |
| 2024/11/21 | 1,053 | 1,053 | 1,047 | 1,047 | -12 | -1.1% | 862 |
| 2024/11/20 | 1,053 | 1,059 | 1,053 | 1,059 | +6 | +0.6% | 7,010 |
| 2024/11/19 | 1,053 | 1,053 | 1,049 | 1,053 | ±0 | ±0% | 15,414 |
| 2024/11/18 | 1,057 | 1,057 | 1,049 | 1,053 | -13 | -1.2% | 15,761 |
| 2024/11/15 | 1,065 | 1,067 | 1,064 | 1,066 | +4 | +0.4% | 23,794 |
1～
50
件表示中 / 245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
