グローバルＸ 超長期米国債 ＥＴＦ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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 275 | 276 | 275 | 275.4 | +0.7 | +0.3% | 23,540 |
| 2025/08/21 | 274.1 | 274.8 | 274.1 | 274.7 | -0.9 | -0.3% | 15,780 |
| 2025/08/20 | 277 | 277.3 | 275.6 | 275.6 | ±0 | ±0% | 173,240 |
| 2025/08/19 | 276.7 | 276.7 | 275.6 | 275.6 | -0.9 | -0.3% | 128,080 |
| 2025/08/18 | 276.1 | 276.9 | 276 | 276.5 | -1.4 | -0.5% | 20,180 |
| 2025/08/15 | 278.6 | 278.7 | 277.9 | 277.9 | ±0 | ±0% | 7,170 |
| 2025/08/14 | 279.3 | 279.3 | 277.9 | 277.9 | -1.4 | -0.5% | 14,380 |
| 2025/08/13 | 278.3 | 279.3 | 277.9 | 279.3 | -1.1 | -0.4% | 23,830 |
| 2025/08/12 | 280.6 | 281 | 279.8 | 280.4 | +0.7 | +0.3% | 6,570 |
| 2025/08/08 | 279.2 | 280.5 | 278.6 | 279.7 | +0.2 | +0.1% | 10,220 |
| 2025/08/07 | 279.8 | 280.8 | 279.5 | 279.5 | -1.7 | -0.6% | 413,440 |
| 2025/08/06 | 282.2 | 282.2 | 281 | 281.2 | +0.5 | +0.2% | 8,630 |
| 2025/08/05 | 281.2 | 281.2 | 280 | 280.7 | +1.3 | +0.5% | 2,650 |
| 2025/08/04 | 280 | 280.3 | 279 | 279.4 | -2.5 | -0.9% | 15,100 |
| 2025/08/01 | 282.7 | 282.8 | 281.9 | 281.9 | +1.5 | +0.5% | 27,230 |
| 2025/07/31 | 280 | 280.5 | 279.5 | 280.4 | +1.3 | +0.5% | 36,970 |
| 2025/07/30 | 279.1 | 279.9 | 278.7 | 279.1 | +3.9 | +1.4% | 22,990 |
| 2025/07/29 | 275.6 | 275.9 | 275.1 | 275.2 | -0.8 | -0.3% | 75,530 |
| 2025/07/28 | 274.9 | 276 | 274.3 | 276 | +2.5 | +0.9% | 619,660 |
| 2025/07/25 | 273.8 | 275 | 273.3 | 273.5 | +1.9 | +0.7% | 4,570 |
| 2025/07/24 | 272.5 | 272.5 | 271.1 | 271.6 | -1.6 | -0.6% | 14,560 |
| 2025/07/23 | 274.9 | 274.9 | 272.1 | 273.2 | -0.9 | -0.3% | 25,560 |
| 2025/07/22 | 274.6 | 274.7 | 274 | 274.1 | -0.2 | -0.1% | 841,560 |
| 2025/07/18 | 273.8 | 274.6 | 272.7 | 274.3 | +0.6 | +0.2% | 1,730 |
| 2025/07/17 | 271.7 | 273.7 | 271 | 273.7 | +0.7 | +0.3% | 9,410 |
| 2025/07/16 | 272.8 | 273.9 | 272 | 273 | +0.5 | +0.2% | 36,120 |
| 2025/07/15 | 274 | 274 | 272.1 | 272.5 | +0.5 | +0.2% | 1,370 |
| 2025/07/14 | 272 | 272.8 | 271.3 | 272 | -2.8 | -1% | 30,600 |
| 2025/07/11 | 274.8 | 275.9 | 274 | 274.8 | +0.1 | ±0% | 8,570 |
| 2025/07/10 | 274.1 | 274.8 | 273.3 | 274.7 | +2 | +0.7% | 10,340 |
| 2025/07/09 | 272.3 | 273 | 272.3 | 272.7 | +1.3 | +0.5% | 64,370 |
| 2025/07/08 | 272.5 | 272.5 | 271.1 | 271.4 | -1.6 | -0.6% | 22,220 |
| 2025/07/07 | 272.2 | 273 | 270.8 | 273 | +0.9 | +0.3% | 107,540 |
| 2025/07/04 | 273.4 | 273.4 | 271.9 | 272.1 | -1.6 | -0.6% | 103,780 |
| 2025/07/03 | 273.5 | 273.7 | 271.8 | 273.7 | -1.2 | -0.4% | 58,170 |
| 2025/07/02 | 274.7 | 274.9 | 273 | 274.9 | +0.9 | +0.3% | 6,120 |
| 2025/07/01 | 273.9 | 274.9 | 272.5 | 274 | +3.2 | +1.2% | 103,570 |
| 2025/06/30 | 274.5 | 274.5 | 270.5 | 270.8 | -4.1 | -1.5% | 12,290 |
| 2025/06/27 | 274.6 | 274.9 | 272.9 | 274.9 | +1.5 | +0.5% | 11,930 |
| 2025/06/26 | 273.2 | 273.7 | 272.1 | 273.4 | +0.4 | +0.1% | 16,190 |
| 2025/06/25 | 273.5 | 273.5 | 271.3 | 273 | +1.2 | +0.4% | 9,870 |
| 2025/06/24 | 274.3 | 274.3 | 271.4 | 271.8 | -1.5 | -0.5% | 11,090 |
| 2025/06/23 | 272.5 | 273.5 | 271.8 | 273.3 | +1.6 | +0.6% | 75,270 |
| 2025/06/20 | 270.7 | 271.8 | 270.2 | 271.7 | +1.3 | +0.5% | 15,650 |
| 2025/06/19 | 271.1 | 271.1 | 269.8 | 270.4 | -0.3 | -0.1% | 23,190 |
| 2025/06/18 | 269.9 | 271 | 269.2 | 270.7 | +3 | +1.1% | 7,640 |
| 2025/06/17 | 268.3 | 268.3 | 266 | 267.7 | +2.7 | +1% | 13,050 |
| 2025/06/16 | 269.4 | 269.4 | 265 | 265 | -5.6 | -2.1% | 18,300 |
| 2025/06/13 | 269.4 | 271 | 268.6 | 270.6 | +4.3 | +1.6% | 17,590 |
| 2025/06/12 | 268.7 | 268.7 | 266.3 | 266.3 | -1.5 | -0.6% | 12,980 |
1～
50
件表示中 / 336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
