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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 273.4 | 276.1 | 273.4 | 275.8 | +3.5 | +1.3% | 102,970 |
| 2025/01/20 | 273.9 | 273.9 | 272 | 272.3 | -0.5 | -0.2% | 121,570 |
| 2025/01/17 | 273.7 | 273.7 | 272.2 | 272.8 | +0.9 | +0.3% | 44,550 |
| 2025/01/16 | 268.5 | 272 | 268.5 | 271.9 | +3.9 | +1.5% | 65,160 |
| 2025/01/15 | 267.8 | 268 | 267.5 | 268 | -0.3 | -0.1% | 21,040 |
| 2025/01/14 | 266.8 | 269.8 | 266.8 | 268.3 | -0.3 | -0.1% | 92,670 |
| 2025/01/10 | 271 | 271 | 268.4 | 268.6 | -1.9 | -0.7% | 71,000 |
| 2025/01/09 | 269.8 | 270.5 | 269 | 270.5 | +0.7 | +0.3% | 123,190 |
| 2025/01/08 | 271 | 271 | 269 | 269.8 | -3.8 | -1.4% | 124,930 |
| 2025/01/07 | 273 | 273.7 | 272.4 | 273.6 | +0.2 | +0.1% | 50,330 |
| 2025/01/06 | 274.7 | 274.7 | 272.7 | 273.4 | -0.9 | -0.3% | 49,380 |
| 2024/12/30 | 276 | 276.4 | 273.2 | 274.3 | -2 | -0.7% | 119,160 |
| 2024/12/27 | 275.6 | 276.4 | 275.6 | 276.3 | +1.5 | +0.5% | 78,690 |
| 2024/12/26 | 277.2 | 277.2 | 274.8 | 274.8 | -2 | -0.7% | 85,940 |
| 2024/12/25 | 278 | 278 | 276 | 276.8 | +0.8 | +0.3% | 62,820 |
| 2024/12/24 | 276.6 | 276.6 | 275.3 | 276 | -2 | -0.7% | 157,320 |
| 2024/12/23 | 278 | 278.4 | 277.8 | 278 | +0.1 | ±0% | 207,830 |
| 2024/12/20 | 277.7 | 279.6 | 276.5 | 277.9 | -2.1 | -0.8% | 731,410 |
| 2024/12/19 | 277.8 | 281.1 | 277.8 | 280 | -5.6 | -2% | 223,580 |
| 2024/12/18 | 286 | 286 | 285.1 | 285.6 | +1.3 | +0.5% | 28,230 |
| 2024/12/17 | 285 | 285 | 284.3 | 284.3 | -0.1 | ±0% | 52,490 |
| 2024/12/16 | 284.6 | 284.8 | 284.1 | 284.4 | -3.3 | -1.1% | 1,081,700 |
| 2024/12/13 | 287.2 | 287.7 | 287.1 | 287.7 | -2.3 | -0.8% | 109,530 |
| 2024/12/12 | 291 | 291 | 289.5 | 290 | -3 | -1% | 96,210 |
| 2024/12/11 | 294.1 | 294.1 | 292.7 | 293 | -3.1 | -1% | 791,270 |
| 2024/12/10 | 295.8 | 296.1 | 295.3 | 296.1 | -2.7 | -0.9% | 52,610 |
| 2024/12/09 | 299 | 299 | 297.4 | 298.8 | +0.5 | +0.2% | 115,350 |
| 2024/12/06 | 296.9 | 298.6 | 296.9 | 298.3 | +1.5 | +0.5% | 64,070 |
| 2024/12/05 | 294.5 | 297 | 294.5 | 296.8 | +2.8 | +1% | 27,800 |
| 2024/12/04 | 294.6 | 294.6 | 293.7 | 294 | -1.2 | -0.4% | 63,490 |
| 2024/12/03 | 296.9 | 296.9 | 295.2 | 295.2 | +0.6 | +0.2% | 154,390 |
| 2024/12/02 | 296.5 | 296.5 | 294.2 | 294.6 | +0.3 | +0.1% | 123,760 |
| 2024/11/29 | 292.9 | 294.3 | 292.8 | 294.3 | +1.3 | +0.4% | 77,580 |
| 2024/11/28 | 291 | 293 | 291 | 293 | +2.2 | +0.8% | 71,500 |
| 2024/11/27 | 290.9 | 291 | 290.1 | 290.8 | +0.2 | +0.1% | 43,140 |
| 2024/11/26 | 290.7 | 291.2 | 290.2 | 290.6 | +2.6 | +0.9% | 123,140 |
| 2024/11/25 | 287.4 | 288.3 | 286.8 | 288 | +3 | +1.1% | 274,090 |
| 2024/11/22 | 284.1 | 285.1 | 284.1 | 285 | -0.1 | ±0% | 39,800 |
| 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 |
51～
100
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
