266.7
-0.7 (-0.26%)
株価：2025/07/07 15:30
15分ディレイ
グローバルＸ 超長期米国債 ＥＴＦ（為替ヘッジあり）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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 267.4 | 267.4 | 265.7 | 266.7 | -0.7 | -0.3% | 9,730 |
| 2025/07/04 | 269.4 | 269.4 | 266 | 267.4 | -1.9 | -0.7% | 124,320 |
| 2025/07/03 | 269.9 | 269.9 | 269 | 269.3 | -0.6 | -0.2% | 145,680 |
| 2025/07/02 | 270 | 270.5 | 269.9 | 269.9 | -1 | -0.4% | 8,780 |
| 2025/07/01 | 268.4 | 271.1 | 268.4 | 270.9 | +3.9 | +1.5% | 311,320 |
| 2025/06/30 | 268.4 | 268.4 | 266.5 | 267 | -1.5 | -0.6% | 19,260 |
| 2025/06/27 | 269.2 | 269.2 | 268.2 | 268.5 | +0.4 | +0.1% | 80,410 |
| 2025/06/26 | 267.4 | 268.4 | 267.4 | 268.1 | +0.8 | +0.3% | 60,040 |
| 2025/06/25 | 265.8 | 267.3 | 265.8 | 267.3 | +1.4 | +0.5% | 49,290 |
| 2025/06/24 | 265 | 265.9 | 264.7 | 265.9 | +1.1 | +0.4% | 324,520 |
| 2025/06/23 | 262.5 | 265.1 | 262.5 | 264.8 | -0.6 | -0.2% | 21,460 |
| 2025/06/20 | 264.3 | 265.6 | 263.6 | 265.4 | +1.1 | +0.4% | 59,460 |
| 2025/06/19 | 263.6 | 265 | 263.6 | 264.3 | +0.7 | +0.3% | 17,410 |
| 2025/06/18 | 263 | 265 | 263 | 263.6 | +1.8 | +0.7% | 43,010 |
| 2025/06/17 | 264.6 | 264.6 | 261.6 | 261.8 | -3.1 | -1.2% | 22,610 |
| 2025/06/16 | 264.8 | 264.9 | 262.4 | 264.9 | -3.1 | -1.2% | 162,170 |
| 2025/06/13 | 266.5 | 268.3 | 266.5 | 268 | +6 | +2.3% | 60,670 |
| 2025/06/12 | 262.8 | 264.2 | 262 | 262 | -0.1 | ±0% | 40,850 |
| 2025/06/11 | 262.8 | 263.5 | 262.1 | 262.1 | -0.8 | -0.3% | 49,550 |
| 2025/06/10 | 262.5 | 263.1 | 261.8 | 262.9 | +2 | +0.8% | 46,860 |
| 2025/06/09 | 261.9 | 262.2 | 260.4 | 260.9 | -3.6 | -1.4% | 14,030 |
| 2025/06/06 | 264.4 | 265.3 | 264.4 | 264.5 | +0.2 | +0.1% | 5,760 |
| 2025/06/05 | 264.3 | 264.9 | 264.2 | 264.3 | +2.1 | +0.8% | 70,170 |
| 2025/06/04 | 261.3 | 262.2 | 260.7 | 262.2 | ±0 | ±0% | 12,560 |
| 2025/06/03 | 261 | 262.6 | 260.7 | 262.2 | +0.3 | +0.1% | 11,410 |
| 2025/06/02 | 263.5 | 263.5 | 261.5 | 261.9 | -1.5 | -0.6% | 47,650 |
| 2025/05/30 | 263.5 | 264.1 | 262.8 | 263.4 | +3 | +1.2% | 32,290 |
| 2025/05/29 | 260 | 260.7 | 258.7 | 260.4 | -1.6 | -0.6% | 73,310 |
| 2025/05/28 | 261.4 | 262.2 | 260.1 | 262 | +1.3 | +0.5% | 20,890 |
| 2025/05/27 | 258.8 | 261.9 | 258.8 | 260.7 | +4.1 | +1.6% | 111,690 |
| 2025/05/26 | 258.1 | 258.1 | 256.6 | 256.6 | -3.5 | -1.3% | 25,170 |
| 2025/05/23 | 259.7 | 260.1 | 258 | 260.1 | +2.2 | +0.9% | 22,280 |
| 2025/05/22 | 257.1 | 257.9 | 255.1 | 257.9 | -5.6 | -2.1% | 75,890 |
| 2025/05/21 | 264.2 | 264.3 | 262.3 | 263.5 | -2.9 | -1.1% | 162,100 |
| 2025/05/20 | 266.8 | 267.1 | 265.6 | 266.4 | +4.4 | +1.7% | 49,280 |
| 2025/05/19 | 265.6 | 265.6 | 261.9 | 262 | -5.9 | -2.2% | 77,750 |
| 2025/05/16 | 266.4 | 268.1 | 266.4 | 267.9 | +1.8 | +0.7% | 31,190 |
| 2025/05/15 | 265 | 266.1 | 262.7 | 266.1 | -2.6 | -1% | 67,600 |
| 2025/05/14 | 267.5 | 268.7 | 265.7 | 268.7 | -1.2 | -0.4% | 46,580 |
| 2025/05/13 | 267.8 | 269.9 | 266.8 | 269.9 | -1.9 | -0.7% | 234,530 |
| 2025/05/12 | 268.7 | 271.8 | 267.7 | 271.8 | +1.8 | +0.7% | 49,260 |
| 2025/05/09 | 270 | 270.3 | 269.1 | 270 | -1.5 | -0.6% | 39,870 |
| 2025/05/08 | 271.6 | 272.8 | 271.5 | 271.5 | +0.2 | +0.1% | 24,050 |
| 2025/05/07 | 272.1 | 272.1 | 270.7 | 271.3 | -3.3 | -1.2% | 11,360 |
| 2025/05/02 | 276.3 | 276.3 | 273.6 | 274.6 | -1.7 | -0.6% | 7,320 |
| 2025/05/01 | 276 | 276.9 | 275.6 | 276.3 | -2.2 | -0.8% | 5,360 |
| 2025/04/30 | 277.5 | 279.2 | 277.5 | 278.5 | +3.5 | +1.3% | 29,760 |
| 2025/04/28 | 275.8 | 276.7 | 275 | 275 | -0.4 | -0.1% | 5,420 |
| 2025/04/25 | 273.6 | 275.4 | 272.1 | 275.4 | +3.9 | +1.4% | 14,020 |
| 2025/04/24 | 270.9 | 272 | 270.9 | 271.5 | +1 | +0.4% | 29,990 |
1～
50
件表示中 / 304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
