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 |
|---|---|---|---|---|---|---|---|
| 2024/04/05 | 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 |
| 2024/03/15 | 1,012 | 1,015 | 1,012 | 1,013 | +3 | +0.3% | 1,493 |
| 2024/03/14 | 1,010 | 1,010 | 1,007 | 1,010 | +2 | +0.2% | 9,566 |
| 2024/03/13 | 1,013 | 1,013 | 1,005 | 1,008 | ±0 | ±0% | 816 |
| 2024/03/12 | 1,006 | 1,008 | 1,001 | 1,008 | +5 | +0.5% | 15,929 |
| 2024/03/11 | 1,000 | 1,004 | 1,000 | 1,003 | -6 | -0.6% | 10,302 |
| 2024/03/08 | 1,017 | 1,017 | 1,007 | 1,009 | -6 | -0.6% | 11,908 |
| 2024/03/07 | 1,023 | 1,023 | 1,011 | 1,015 | -8 | -0.8% | 26,624 |
| 2024/03/06 | 1,027 | 1,027 | 1,022 | 1,023 | -3 | -0.3% | 10,495 |
| 2024/03/05 | 1,027 | 1,027 | 1,025 | 1,026 | ±0 | ±0% | 15,801 |
| 2024/03/04 | 1,026 | 1,026 | 1,021 | 1,026 | ±0 | ±0% | 29,896 |
| 2024/03/01 | 1,023 | 1,026 | 1,023 | 1,026 | ±0 | ±0% | 16,126 |
| 2024/02/29 | 1,027 | 1,027 | 1,024 | 1,026 | -1 | -0.1% | 4,320 |
| 2024/02/28 | 1,028 | 1,028 | 1,024 | 1,027 | +1 | +0.1% | 6,991 |
| 2024/02/27 | 1,030 | 1,030 | 1,025 | 1,026 | +1 | +0.1% | 11,967 |
| 2024/02/26 | 1,028 | 1,028 | 1,023 | 1,025 | ±0 | ±0% | 30,112 |
| 2024/02/22 | 1,024 | 1,026 | 1,023 | 1,025 | +3 | +0.3% | 17,876 |
| 2024/02/21 | 1,026 | 1,026 | 1,020 | 1,022 | -1 | -0.1% | 4,462 |
| 2024/02/20 | 1,027 | 1,027 | 1,021 | 1,023 | -5 | -0.5% | 11,394 |
| 2024/02/19 | 1,022 | 1,179 | 1,021 | 1,028 | +5 | +0.5% | 24,629 |
| 2024/02/16 | 1,023 | 1,024 | 1,020 | 1,023 | ±0 | ±0% | 23,154 |
| 2024/02/15 | 1,024 | 1,025 | 1,020 | 1,023 | -2 | -0.2% | 11,339 |
| 2024/02/14 | 1,026 | 1,027 | 1,022 | 1,025 | +2 | +0.2% | 6,541 |
| 2024/02/13 | 1,023 | 1,024 | 1,012 | 1,023 | +6 | +0.6% | 21,273 |
| 2024/02/09 | 1,015 | 1,018 | 1,014 | 1,017 | +6 | +0.6% | 9,201 |
| 2024/02/08 | 1,004 | 1,011 | 1,004 | 1,011 | +5 | +0.5% | 10,140 |
| 2024/02/07 | 1,009 | 1,009 | 1,004 | 1,006 | -9 | -0.9% | 8,144 |
| 2024/02/06 | 1,010 | 1,015 | 1,009 | 1,015 | +7 | +0.7% | 16,810 |
| 2024/02/05 | 1,005 | 1,011 | 1,003 | 1,008 | +9 | +0.9% | 12,760 |
| 2024/02/02 | 1,000 | 1,018 | 994 | 999 | +1 | +0.1% | 9,214 |
| 2024/02/01 | 1,022 | 1,022 | 995 | 998 | -5 | -0.5% | 25,795 |
| 2024/01/31 | 1,003 | 1,005 | 999 | 1,003 | - | - | 8,802 |
201～
245
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
