258.2
+0.3 (+0.12%)
株価：2025/05/23 14:39
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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 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 |
| 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 |
101～
150
件表示中 / 272件
類似銘柄と比較する
現在ご覧いただいている「ＧＸ超米Ｈ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
