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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 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 |
| 2024/10/07 | 1,010 | 1,011 | 1,007 | 1,009 | +16 | +1.6% | 137,051 |
| 2024/10/04 | 997 | 1,001 | 992 | 993 | -3 | -0.3% | 91,027 |
| 2024/10/03 | 991 | 999 | 991 | 996 | +20 | +2% | 46,543 |
| 2024/10/02 | 979 | 979 | 974 | 976 | -4 | -0.4% | 886 |
| 2024/10/01 | 971 | 980 | 971 | 980 | +17 | +1.8% | 2,452 |
| 2024/09/30 | 973 | 973 | 962 | 963 | -30 | -3% | 11,546 |
| 2024/09/27 | 985 | 994 | 984 | 993 | +11 | +1.1% | 5,393 |
| 2024/09/26 | 981 | 985 | 981 | 982 | +11 | +1.1% | 81,968 |
| 2024/09/25 | 973 | 974 | 971 | 971 | -8 | -0.8% | 42,744 |
| 2024/09/24 | 971 | 979 | 971 | 979 | +13 | +1.3% | 80,641 |
| 2024/09/20 | 970 | 970 | 963 | 966 | -9 | -0.9% | 453,433 |
| 2024/09/19 | 980 | 984 | 974 | 975 | +8 | +0.8% | 43,298 |
| 2024/09/18 | 966 | 970 | 965 | 967 | +5 | +0.5% | 5,599 |
| 2024/09/17 | 961 | 962 | 958 | 962 | +1 | +0.1% | 112,290 |
| 2024/09/13 | 968 | 968 | 960 | 961 | -15 | -1.5% | 5,901 |
| 2024/09/12 | 973 | 976 | 972 | 976 | +11 | +1.1% | 67,075 |
| 2024/09/11 | 974 | 974 | 960 | 965 | -13 | -1.3% | 7,333 |
| 2024/09/10 | 978 | 980 | 976 | 978 | +3 | +0.3% | 68,082 |
| 2024/09/09 | 974 | 976 | 972 | 975 | +1 | +0.1% | 42,033 |
151～
200
件表示中 / 350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
