285.1
-1.7 (-0.59%)
株価：2024/11/21 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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 284.8 | 285.1 | 284.8 | 285.1 | -1.7 | -0.6% | 13,050 |
| 2024/11/20 | 287 | 287.9 | 286.8 | 286.8 | +0.3 | +0.1% | 76,270 |
| 2024/11/19 | 287.9 | 287.9 | 286.2 | 286.5 | -0.3 | -0.1% | 22,200 |
| 2024/11/18 | 287.8 | 287.8 | 285.5 | 286.8 | +0.6 | +0.2% | 72,010 |
| 2024/11/15 | 285.8 | 287.3 | 285.6 | 286.2 | +0.7 | +0.2% | 99,990 |
| 2024/11/14 | 287 | 287.4 | 284.1 | 285.5 | -2.4 | -0.8% | 224,340 |
| 2024/11/13 | 289.8 | 290.3 | 287.9 | 287.9 | -5.9 | -2% | 79,470 |
| 2024/11/12 | 292.2 | 294.3 | 292.2 | 293.8 | +1.7 | +0.6% | 51,730 |
| 2024/11/11 | 292.2 | 292.7 | 290.9 | 292.1 | +1.3 | +0.4% | 60,640 |
| 2024/11/08 | 289.2 | 291.1 | 288.9 | 290.8 | +3.6 | +1.3% | 75,560 |
| 2024/11/07 | 287.2 | 288.6 | 287.2 | 287.2 | -2.9 | -1% | 1,199,460 |
| 2024/11/06 | 295.5 | 297.6 | 286.6 | 290.1 | -4.3 | -1.5% | 880,870 |
| 2024/11/05 | 295.8 | 295.8 | 293.5 | 294.4 | -1.5 | -0.5% | 18,440 |
| 2024/11/01 | 295 | 295.9 | 294.2 | 295.9 | +1.4 | +0.5% | 10,320 |
| 2024/10/31 | 293.1 | 294.5 | 293 | 294.5 | +0.9 | +0.3% | 31,040 |
| 2024/10/30 | 293 | 293.7 | 293 | 293.6 | +1.3 | +0.4% | 221,250 |
| 2024/10/29 | 292 | 292.7 | 291.9 | 292.3 | +1.1 | +0.4% | 90,720 |
| 2024/10/28 | 293.2 | 293.2 | 290.7 | 291.2 | -5.1 | -1.7% | 176,380 |
| 2024/10/25 | 293.3 | 296.3 | 293.3 | 296.3 | +3 | +1% | 15,150 |
| 2024/10/24 | 291 | 293.3 | 291 | 293.3 | +1.4 | +0.5% | 31,200 |
| 2024/10/23 | 293 | 294.6 | 291.7 | 291.9 | -0.1 | ±0% | 63,630 |
| 2024/10/22 | 293.9 | 294.3 | 291.8 | 292 | -6.9 | -2.3% | 102,490 |
| 2024/10/21 | 297.3 | 299.1 | 297.3 | 298.9 | +0.9 | +0.3% | 80,830 |
| 2024/10/18 | 299.6 | 299.6 | 298 | 298 | -4.8 | -1.6% | 76,820 |
| 2024/10/17 | 302.3 | 303 | 302.1 | 302.8 | +0.4 | +0.1% | 67,380 |
| 2024/10/16 | 301.9 | 302.6 | 301.1 | 302.4 | +3.8 | +1.3% | 845,710 |
| 2024/10/15 | 299.7 | 299.7 | 297.8 | 298.6 | -1.8 | -0.6% | 480,890 |
| 2024/10/11 | 301.1 | 301.1 | 300 | 300.4 | -0.7 | -0.2% | 176,080 |
| 2024/10/10 | 301.8 | 301.8 | 300.7 | 301.1 | -1.4 | -0.5% | 252,090 |
| 2024/10/09 | 304.1 | 304.1 | 302.5 | 302.5 | -1.7 | -0.6% | 43,470 |
| 2024/10/08 | 302.1 | 304.2 | 302.1 | 304.2 | -1.2 | -0.4% | 807,590 |
| 2024/10/07 | 304.6 | 306.1 | 304.3 | 305.4 | -4.5 | -1.5% | 330,200 |
| 2024/10/04 | 310 | 310 | 308 | 309.9 | -2.1 | -0.7% | 76,200 |
| 2024/10/03 | 314 | 314 | 311.1 | 312 | -3.4 | -1.1% | 86,550 |
| 2024/10/02 | 314 | 316 | 314 | 315.4 | +1.9 | +0.6% | 119,510 |
| 2024/10/01 | 313.9 | 313.9 | 313 | 313.5 | -1 | -0.3% | 48,540 |
| 2024/09/30 | 313.9 | 315.3 | 313.5 | 314.5 | +1.5 | +0.5% | 180,340 |
| 2024/09/27 | 312 | 313.1 | 311.6 | 313 | +0.7 | +0.2% | 39,340 |
| 2024/09/26 | 313 | 313 | 312.3 | 312.3 | -2.8 | -0.9% | 146,040 |
| 2024/09/25 | 314.9 | 315.5 | 314.6 | 315.1 | +0.4 | +0.1% | 34,680 |
| 2024/09/24 | 316 | 316 | 314.1 | 314.7 | -3.2 | -1% | 158,850 |
| 2024/09/20 | 316.9 | 318.2 | 316.8 | 317.9 | -0.9 | -0.3% | 146,090 |
| 2024/09/19 | 320.4 | 320.4 | 318.1 | 318.8 | -3.8 | -1.2% | 525,960 |
| 2024/09/18 | 322.5 | 323.2 | 322.5 | 322.6 | -0.6 | -0.2% | 255,660 |
| 2024/09/17 | 324.5 | 324.5 | 323.2 | 323.2 | +0.3 | +0.1% | 243,010 |
| 2024/09/13 | 322.6 | 322.9 | 321.6 | 322.9 | +0.8 | +0.2% | 188,440 |
| 2024/09/12 | 322 | 322.1 | 320.9 | 322.1 | -1.7 | -0.5% | 293,960 |
| 2024/09/11 | 322.9 | 324.1 | 322.1 | 323.8 | +3.7 | +1.2% | 459,840 |
| 2024/09/10 | 321.3 | 321.4 | 319.3 | 320.1 | +2.2 | +0.7% | 679,790 |
| 2024/09/09 | 319.5 | 319.5 | 316.2 | 317.9 | -2 | -0.6% | 303,480 |
1～
50
件表示中 / 153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
