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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 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 |
| 2024/11/14 | 1,060 | 1,063 | 1,059 | 1,062 | +6 | +0.6% | 6,763 |
| 2024/11/13 | 1,054 | 1,056 | 1,052 | 1,056 | +9 | +0.9% | 2,361 |
| 2024/11/12 | 1,047 | 1,048 | 1,044 | 1,047 | +2 | +0.2% | 3,033 |
| 2024/11/11 | 1,039 | 1,046 | 1,039 | 1,045 | +4 | +0.4% | 3,166 |
| 2024/11/08 | 1,044 | 1,044 | 1,039 | 1,041 | -9 | -0.9% | 15,935 |
| 2024/11/07 | 1,049 | 1,053 | 1,048 | 1,050 | +3 | +0.3% | 6,150 |
| 2024/11/06 | 1,034 | 1,049 | 1,034 | 1,047 | +9 | +0.9% | 2,391 |
| 2024/11/05 | 1,038 | 1,038 | 1,035 | 1,038 | ±0 | ±0% | 14,681 |
| 2024/11/01 | 1,034 | 1,038 | 1,033 | 1,038 | -2 | -0.2% | 16,679 |
| 2024/10/31 | 1,044 | 1,044 | 1,040 | 1,040 | -1 | -0.1% | 3,494 |
| 2024/10/30 | 1,041 | 1,043 | 1,040 | 1,041 | +1 | +0.1% | 30,317 |
| 2024/10/29 | 1,042 | 1,042 | 1,038 | 1,040 | -4 | -0.4% | 2,698 |
| 2024/10/28 | 1,036 | 1,046 | 1,036 | 1,044 | +12 | +1.2% | 153,484 |
| 2024/10/25 | 1,033 | 1,033 | 1,030 | 1,032 | -4 | -0.4% | 66,946 |
| 2024/10/24 | 1,036 | 1,039 | 1,034 | 1,036 | +1 | +0.1% | 8,081 |
| 2024/10/23 | 1,026 | 1,035 | 1,026 | 1,035 | +10 | +1% | 326,782 |
| 2024/10/22 | 1,022 | 1,027 | 1,022 | 1,025 | +11 | +1.1% | 3,225 |
| 2024/10/21 | 1,017 | 1,017 | 1,014 | 1,014 | -4 | -0.4% | 177,845 |
| 2024/10/18 | 1,018 | 1,020 | 1,017 | 1,018 | +3 | +0.3% | 122,432 |
| 2024/10/17 | 1,017 | 1,017 | 1,012 | 1,015 | +1 | +0.1% | 4,956 |
| 2024/10/16 | 1,015 | 1,015 | 1,012 | 1,014 | -1 | -0.1% | 2,197 |
| 2024/10/15 | 1,015 | 1,018 | 1,015 | 1,015 | +5 | +0.5% | 83,058 |
| 2024/10/11 | 1,010 | 1,011 | 1,009 | 1,010 | -4 | -0.4% | 1,597 |
| 2024/10/10 | 1,010 | 1,015 | 1,010 | 1,014 | +5 | +0.5% | 141,173 |
| 2024/10/09 | 1,005 | 1,009 | 1,005 | 1,009 | +5 | +0.5% | 21,505 |
| 2024/10/08 | 1,007 | 1,007 | 1,003 | 1,004 | -5 | -0.5% | 6,377 |
101～
150
件表示中 / 319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
