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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 319.8 | 320.1 | 318.1 | 319.9 | +3.2 | +1% | 868,380 |
| 2024/09/05 | 314.5 | 317 | 314.5 | 316.7 | +3.5 | +1.1% | 126,700 |
| 2024/09/04 | 316.6 | 316.6 | 311.2 | 313.2 | +3.7 | +1.2% | 157,830 |
| 2024/09/03 | 310.6 | 310.6 | 308.8 | 309.5 | -2 | -0.6% | 4,327,070 |
| 2024/09/02 | 310 | 326 | 308.8 | 311.5 | -0.4 | -0.1% | 70,870 |
| 2024/08/30 | 313.2 | 313.2 | 311.5 | 311.9 | -1.7 | -0.5% | 272,340 |
| 2024/08/29 | 314.5 | 314.5 | 312.9 | 313.6 | -0.9 | -0.3% | 56,370 |
| 2024/08/28 | 314.9 | 314.9 | 312.8 | 314.5 | +0.5 | +0.2% | 608,500 |
| 2024/08/27 | 316.1 | 316.1 | 313.9 | 314 | -2 | -0.6% | 418,470 |
| 2024/08/26 | 316.5 | 316.5 | 315.1 | 316 | +1.8 | +0.6% | 213,370 |
| 2024/08/23 | 313.9 | 314.2 | 311.7 | 314.2 | -3.4 | -1.1% | 387,130 |
| 2024/08/22 | 316.3 | 317.6 | 315.5 | 317.6 | -2.1 | -0.7% | 166,900 |
| 2024/08/21 | 319.3 | 319.7 | 318.4 | 319.7 | +4.7 | +1.5% | 36,070 |
| 2024/08/20 | 315.9 | 316.6 | 314.5 | 315 | -1.2 | -0.4% | 291,650 |
| 2024/08/19 | 315 | 316.2 | 314.4 | 316.2 | +1.8 | +0.6% | 238,120 |
| 2024/08/16 | 315.5 | 315.5 | 311.2 | 314.4 | -2.8 | -0.9% | 234,750 |
| 2024/08/15 | 316.4 | 317.2 | 315.6 | 317.2 | +2 | +0.6% | 95,890 |
| 2024/08/14 | 315.8 | 315.8 | 313.9 | 315.2 | +2.9 | +0.9% | 196,450 |
| 2024/08/13 | 312.7 | 313.4 | 311.6 | 312.3 | +2.5 | +0.8% | 176,500 |
| 2024/08/09 | 308.4 | 310.6 | 307.6 | 309.8 | -2.1 | -0.7% | 93,710 |
| 2024/08/08 | 310.8 | 312 | 310.8 | 311.9 | -2.1 | -0.7% | 213,950 |
| 2024/08/07 | 316 | 316.3 | 313.3 | 314 | -4.5 | -1.4% | 1,088,590 |
| 2024/08/06 | 319.9 | 319.9 | 317.1 | 318.5 | -4.2 | -1.3% | 509,250 |
| 2024/08/05 | 318.7 | 322.7 | 318 | 322.7 | +12.3 | +4% | 1,874,280 |
| 2024/08/02 | 307.5 | 310.5 | 307.5 | 310.4 | +4.9 | +1.6% | 468,240 |
| 2024/08/01 | 307 | 307 | 305.1 | 305.5 | +4 | +1.3% | 3,525,800 |
| 2024/07/31 | 302.8 | 302.8 | 301 | 301.5 | +1.2 | +0.4% | 521,770 |
| 2024/07/30 | 301 | 301 | 300.2 | 300.3 | +0.8 | +0.3% | 59,940 |
| 2024/07/29 | 299.1 | 300.1 | 299.1 | 299.5 | +2.3 | +0.8% | 169,870 |
| 2024/07/26 | 296.4 | 297.9 | 296.4 | 297.2 | +2.2 | +0.7% | 174,090 |
| 2024/07/25 | 293.3 | 295.2 | 293.3 | 295 | -3 | -1% | 1,715,450 |
| 2024/07/24 | 298.2 | 298.4 | 297.1 | 298 | -0.6 | -0.2% | 96,090 |
| 2024/07/23 | 299.1 | 299.1 | 298 | 298.6 | -2.3 | -0.8% | 60,270 |
| 2024/07/22 | 301.8 | 301.8 | 300 | 300.9 | ±0 | ±0% | 167,980 |
| 2024/07/19 | 302 | 303.2 | 300.8 | 300.9 | -2 | -0.7% | 226,940 |
| 2024/07/18 | 304.2 | 304.2 | 302.4 | 302.9 | -0.9 | -0.3% | 683,190 |
| 2024/07/17 | 303.5 | 304 | 303 | 303.8 | +3 | +1% | 137,610 |
| 2024/07/16 | 300.7 | 300.9 | 299.5 | 300.8 | -1.1 | -0.4% | 296,500 |
| 2024/07/12 | 302 | 302 | 300.3 | 301.9 | +3.9 | +1.3% | 285,320 |
| 2024/07/11 | 299.4 | 299.4 | 297.9 | 298 | +0.2 | +0.1% | 18,110 |
| 2024/07/10 | 299.3 | 299.3 | 297 | 297.8 | -0.9 | -0.3% | 106,200 |
| 2024/07/09 | 297.7 | 299.2 | 297.2 | 298.7 | +1.1 | +0.4% | 20,430 |
| 2024/07/08 | 299.6 | 299.7 | 296.9 | 297.6 | +2.2 | +0.7% | 94,430 |
| 2024/07/05 | 296.1 | 296.1 | 294.9 | 295.4 | +1.1 | +0.4% | 144,470 |
| 2024/07/04 | 295 | 295.7 | 293.8 | 294.3 | +2.8 | +1% | 29,980 |
| 2024/07/03 | 291.5 | 292.1 | 291.2 | 291.5 | -0.3 | -0.1% | 149,580 |
| 2024/07/02 | 291.9 | 291.9 | 290.2 | 291.8 | -2.6 | -0.9% | 256,510 |
| 2024/07/01 | 298.3 | 298.3 | 292.1 | 294.4 | -5.9 | -2% | 105,120 |
| 2024/06/28 | 301.6 | 301.6 | 299.4 | 300.3 | +0.8 | +0.3% | 14,580 |
| 2024/06/27 | 300.7 | 300.7 | 298.4 | 299.5 | -4.7 | -1.5% | 238,390 |
51～
100
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
