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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 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 |
151～
200
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
