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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 1,048 | 1,048 | 1,037 | 1,041 | -13 | -1.2% | 88,021 |
| 2024/07/24 | 1,065 | 1,065 | 1,051 | 1,054 | -12 | -1.1% | 13,222 |
| 2024/07/23 | 1,068 | 1,069 | 1,063 | 1,066 | -9 | -0.8% | 44,124 |
| 2024/07/22 | 1,077 | 1,078 | 1,074 | 1,075 | -3 | -0.3% | 10,125 |
| 2024/07/19 | 1,080 | 1,080 | 1,075 | 1,078 | +10 | +0.9% | 25,487 |
| 2024/07/18 | 1,065 | 1,071 | 1,062 | 1,068 | -12 | -1.1% | 19,891 |
| 2024/07/17 | 1,086 | 1,088 | 1,080 | 1,080 | -7 | -0.6% | 46,790 |
| 2024/07/16 | 1,077 | 1,087 | 1,077 | 1,087 | ±0 | ±0% | 57,296 |
| 2024/07/12 | 1,091 | 1,091 | 1,082 | 1,087 | -20 | -1.8% | 50,890 |
| 2024/07/11 | 1,107 | 1,107 | 1,105 | 1,107 | +2 | +0.2% | 47,764 |
| 2024/07/10 | 1,105 | 1,105 | 1,102 | 1,105 | +4 | +0.4% | 15,462 |
| 2024/07/09 | 1,100 | 1,101 | 1,098 | 1,101 | +2 | +0.2% | 2,985 |
| 2024/07/08 | 1,094 | 1,099 | 1,094 | 1,099 | ±0 | ±0% | 24,679 |
| 2024/07/05 | 1,102 | 1,104 | 1,097 | 1,099 | -5 | -0.5% | 25,952 |
| 2024/07/04 | 1,107 | 1,107 | 1,102 | 1,104 | -3 | -0.3% | 21,607 |
| 2024/07/03 | 1,105 | 1,107 | 1,103 | 1,107 | +1 | +0.1% | 139,287 |
| 2024/07/02 | 1,104 | 1,106 | 1,103 | 1,106 | +5 | +0.5% | 21,145 |
| 2024/07/01 | 1,100 | 1,102 | 1,099 | 1,101 | +1 | +0.1% | 39,258 |
| 2024/06/28 | 1,100 | 1,102 | 1,097 | 1,100 | +3 | +0.3% | 13,372 |
| 2024/06/27 | 1,095 | 1,098 | 1,095 | 1,097 | +5 | +0.5% | 9,839 |
| 2024/06/26 | 1,089 | 1,092 | 1,089 | 1,092 | +3 | +0.3% | 11,202 |
| 2024/06/25 | 1,091 | 1,091 | 1,088 | 1,089 | -2 | -0.2% | 21,962 |
| 2024/06/24 | 1,093 | 1,093 | 1,088 | 1,091 | +3 | +0.3% | 32,588 |
| 2024/06/21 | 1,081 | 1,088 | 1,081 | 1,088 | +8 | +0.7% | 22,696 |
| 2024/06/20 | 1,079 | 1,082 | 1,079 | 1,080 | +1 | +0.1% | 2,024 |
| 2024/06/19 | 1,076 | 1,081 | 1,076 | 1,079 | ±0 | ±0% | 3,075 |
| 2024/06/18 | 1,085 | 1,085 | 1,077 | 1,079 | +2 | +0.2% | 32,951 |
| 2024/06/17 | 1,076 | 1,077 | 1,075 | 1,077 | -3 | -0.3% | 34,412 |
| 2024/06/14 | 1,078 | 1,081 | 1,073 | 1,080 | +6 | +0.6% | 53,077 |
| 2024/06/13 | 1,073 | 1,074 | 1,070 | 1,074 | +1 | +0.1% | 10,258 |
| 2024/06/12 | 1,073 | 1,074 | 1,072 | 1,073 | ±0 | ±0% | 13,752 |
| 2024/06/11 | 1,076 | 1,076 | 1,072 | 1,073 | +1 | +0.1% | 14,437 |
| 2024/06/10 | 1,072 | 1,074 | 1,068 | 1,072 | +11 | +1% | 6,529 |
| 2024/06/07 | 1,067 | 1,067 | 1,061 | 1,061 | -3 | -0.3% | 38,606 |
| 2024/06/06 | 1,062 | 1,065 | 1,062 | 1,064 | +2 | +0.2% | 9,710 |
| 2024/06/05 | 1,059 | 1,063 | 1,058 | 1,062 | -5 | -0.5% | 17,760 |
| 2024/06/04 | 1,069 | 1,069 | 1,064 | 1,067 | -6 | -0.6% | 6,448 |
| 2024/06/03 | 1,075 | 1,076 | 1,070 | 1,073 | +3 | +0.3% | 33,732 |
| 2024/05/31 | 1,074 | 1,074 | 1,068 | 1,070 | ±0 | ±0% | 54,760 |
| 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 |
201～
250
件表示中 / 320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
