288.9
+0.9 (+0.31%)
株価：2025/04/04 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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 288.6 | 288.9 | 284.9 | 288.9 | +0.9 | +0.3% | 311,970 |
| 2025/04/03 | 287 | 288.8 | 283 | 288 | +5.4 | +1.9% | 1,722,630 |
| 2025/04/02 | 282.8 | 283.2 | 282.5 | 282.6 | +0.1 | ±0% | 8,410 |
| 2025/04/01 | 281.5 | 282.8 | 281.5 | 282.5 | +0.5 | +0.2% | 30,930 |
| 2025/03/31 | 276.2 | 282 | 276.2 | 282 | +5.9 | +2.1% | 91,320 |
| 2025/03/28 | 276.2 | 276.2 | 275 | 276.1 | +0.4 | +0.1% | 35,000 |
| 2025/03/27 | 276.9 | 276.9 | 275.6 | 275.7 | -1 | -0.4% | 13,950 |
| 2025/03/26 | 277.9 | 277.9 | 276.7 | 276.7 | -1.2 | -0.4% | 17,330 |
| 2025/03/25 | 276.9 | 277.9 | 276.9 | 277.9 | -4 | -1.4% | 24,760 |
| 2025/03/24 | 280.3 | 281.9 | 279.6 | 281.9 | -1.1 | -0.4% | 38,030 |
| 2025/03/21 | 281.5 | 284.5 | 281.2 | 283 | +2.1 | +0.7% | 18,660 |
| 2025/03/19 | 281.4 | 281.6 | 280.8 | 280.9 | -0.5 | -0.2% | 18,670 |
| 2025/03/18 | 280.1 | 281.5 | 280.1 | 281.4 | +1.4 | +0.5% | 11,690 |
| 2025/03/17 | 279.3 | 280.5 | 279.3 | 280 | -0.1 | ±0% | 18,190 |
| 2025/03/14 | 282.1 | 282.1 | 279.3 | 280.1 | -2.9 | -1% | 41,830 |
| 2025/03/13 | 280.2 | 283 | 278 | 283 | +1.6 | +0.6% | 22,090 |
| 2025/03/12 | 282.2 | 282.2 | 279.3 | 281.4 | -2.8 | -1% | 20,060 |
| 2025/03/11 | 283.7 | 285.6 | 283.7 | 284.2 | +2.2 | +0.8% | 117,030 |
| 2025/03/10 | 282 | 282 | 281 | 282 | -1.3 | -0.5% | 1,816,230 |
| 2025/03/07 | 282 | 283.3 | 281.1 | 283.3 | +1.3 | +0.5% | 34,360 |
| 2025/03/06 | 281.9 | 282 | 275.9 | 282 | -0.9 | -0.3% | 17,930 |
| 2025/03/05 | 289 | 289 | 282.1 | 282.9 | -6.1 | -2.1% | 344,790 |
| 2025/03/04 | 288.4 | 289.2 | 287.5 | 289 | +2 | +0.7% | 906,030 |
| 2025/03/03 | 285.7 | 287 | 284.3 | 287 | +1.4 | +0.5% | 561,840 |
| 2025/02/28 | 283 | 285.7 | 277.4 | 285.6 | +0.6 | +0.2% | 948,340 |
| 2025/02/27 | 283.1 | 285 | 282.2 | 285 | +1.9 | +0.7% | 26,280 |
| 2025/02/26 | 283 | 283.7 | 281.8 | 283.1 | +3.7 | +1.3% | 854,400 |
| 2025/02/25 | 277.1 | 279.7 | 277.1 | 279.4 | +4.3 | +1.6% | 200,870 |
| 2025/02/21 | 274.6 | 275.1 | 274.1 | 275.1 | +0.6 | +0.2% | 119,190 |
| 2025/02/20 | 273.6 | 274.5 | 273.3 | 274.5 | -1.5 | -0.5% | 21,690 |
| 2025/02/19 | 276.8 | 276.8 | 275.7 | 276 | -1.8 | -0.6% | 92,920 |
| 2025/02/18 | 278.8 | 278.8 | 277.3 | 277.8 | -0.5 | -0.2% | 42,750 |
| 2025/02/17 | 280.5 | 280.5 | 278.3 | 278.3 | +0.8 | +0.3% | 20,950 |
| 2025/02/14 | 277.3 | 277.6 | 277.2 | 277.5 | +3.6 | +1.3% | 248,300 |
| 2025/02/13 | 274.9 | 274.9 | 273.5 | 273.9 | -2.8 | -1% | 208,040 |
| 2025/02/12 | 278.5 | 278.5 | 276.5 | 276.7 | -3.3 | -1.2% | 37,610 |
| 2025/02/10 | 281.4 | 281.4 | 279.6 | 280 | -1.5 | -0.5% | 289,150 |
| 2025/02/07 | 282.1 | 282.3 | 281.4 | 281.5 | -0.5 | -0.2% | 123,070 |
| 2025/02/06 | 282.1 | 282.5 | 281.3 | 282 | +4.4 | +1.6% | 145,690 |
| 2025/02/05 | 276.9 | 277.6 | 276 | 277.6 | +2.8 | +1% | 56,210 |
| 2025/02/04 | 275.2 | 275.7 | 274.5 | 274.8 | -2 | -0.7% | 47,690 |
| 2025/02/03 | 276.4 | 277.6 | 275 | 276.8 | +0.4 | +0.1% | 42,780 |
| 2025/01/31 | 277.8 | 277.8 | 275.2 | 276.4 | -0.4 | -0.1% | 13,060 |
| 2025/01/30 | 275.5 | 276.8 | 275.5 | 276.8 | +0.4 | +0.1% | 4,090 |
| 2025/01/29 | 275.8 | 276.5 | 275.8 | 276.4 | +0.6 | +0.2% | 2,780 |
| 2025/01/28 | 276.5 | 277.4 | 274.8 | 275.8 | +1.2 | +0.4% | 27,370 |
| 2025/01/27 | 272.4 | 274.8 | 272.4 | 274.6 | +2.3 | +0.8% | 364,310 |
| 2025/01/24 | 272.5 | 273.5 | 271.9 | 272.3 | -1.9 | -0.7% | 32,340 |
| 2025/01/23 | 274.5 | 274.5 | 273.9 | 274.2 | -0.8 | -0.3% | 33,000 |
| 2025/01/22 | 275 | 275 | 273.8 | 275 | -0.8 | -0.3% | 42,770 |
1～
50
件表示中 / 241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
