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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 303.6 | 303.6 | 301.9 | 302.2 | -2.3 | -0.8% | 30,180 |
| 2024/11/20 | 303.7 | 305.1 | 303.7 | 304.5 | +1.5 | +0.5% | 12,560 |
| 2024/11/19 | 301.7 | 304.5 | 301.7 | 303 | +0.8 | +0.3% | 12,470 |
| 2024/11/18 | 304 | 304 | 300.7 | 302.2 | -4.1 | -1.3% | 31,750 |
| 2024/11/15 | 305.9 | 307.5 | 305.9 | 306.3 | +2.3 | +0.8% | 49,510 |
| 2024/11/14 | 302.4 | 304 | 302 | 304 | -1.4 | -0.5% | 18,630 |
| 2024/11/13 | 302 | 306 | 302 | 305.4 | -3.1 | -1% | 7,750 |
| 2024/11/12 | 306.9 | 309 | 306.9 | 308.5 | +1.9 | +0.6% | 80,310 |
| 2024/11/11 | 304.1 | 307 | 304.1 | 306.6 | +3 | +1% | 43,600 |
| 2024/11/08 | 303.6 | 304 | 303.2 | 303.6 | +2 | +0.7% | 16,630 |
| 2024/11/07 | 302.3 | 304.2 | 301.4 | 301.6 | -1.1 | -0.4% | 157,820 |
| 2024/11/06 | 306 | 306.9 | 301 | 302.7 | -3.2 | -1% | 63,600 |
| 2024/11/05 | 307.3 | 307.3 | 304.8 | 305.9 | -1.9 | -0.6% | 11,130 |
| 2024/11/01 | 303.3 | 307.9 | 303.3 | 307.8 | +0.9 | +0.3% | 48,170 |
| 2024/10/31 | 304.8 | 307.4 | 304.8 | 306.9 | +0.1 | ±0% | 14,970 |
| 2024/10/30 | 304.8 | 307 | 304.8 | 306.8 | +2.4 | +0.8% | 56,050 |
| 2024/10/29 | 305 | 305.2 | 304.2 | 304.4 | -0.5 | -0.2% | 14,570 |
| 2024/10/28 | 305.8 | 305.8 | 303.8 | 304.9 | -1.1 | -0.4% | 68,800 |
| 2024/10/25 | 304.8 | 306 | 304.7 | 306 | +1.3 | +0.4% | 20,280 |
| 2024/10/24 | 303.6 | 304.9 | 303.1 | 304.7 | +1.7 | +0.6% | 44,920 |
| 2024/10/23 | 302 | 303 | 300.5 | 303 | +2.9 | +1% | 122,170 |
| 2024/10/22 | 301.3 | 301.3 | 300 | 300.1 | -3.4 | -1.1% | 100,920 |
| 2024/10/21 | 304.1 | 304.1 | 302.7 | 303.5 | -0.6 | -0.2% | 40,770 |
| 2024/10/18 | 305.1 | 306.6 | 304 | 304.1 | -3.5 | -1.1% | 38,240 |
| 2024/10/17 | 310.1 | 310.1 | 306.8 | 307.6 | +0.5 | +0.2% | 8,410 |
| 2024/10/16 | 304.4 | 307.1 | 304.4 | 307.1 | +3.4 | +1.1% | 23,610 |
| 2024/10/15 | 305.3 | 305.3 | 303.5 | 303.7 | +0.2 | +0.1% | 40,120 |
| 2024/10/11 | 303.5 | 303.9 | 303.2 | 303.5 | -2.1 | -0.7% | 119,970 |
| 2024/10/10 | 304.2 | 305.9 | 304.2 | 305.6 | ±0 | ±0% | 41,630 |
| 2024/10/09 | 306.8 | 306.8 | 305 | 305.6 | +0.1 | ±0% | 4,940 |
| 2024/10/08 | 305 | 305.5 | 303.9 | 305.5 | -2.8 | -0.9% | 47,160 |
| 2024/10/07 | 307.9 | 308.3 | 307.2 | 308.3 | +1.3 | +0.4% | 43,400 |
| 2024/10/04 | 310 | 310 | 307 | 307 | -3.3 | -1.1% | 14,510 |
| 2024/10/03 | 307.3 | 311.1 | 307.3 | 310.3 | +3 | +1% | 37,340 |
| 2024/10/02 | 309 | 309 | 306.9 | 307.3 | +1.1 | +0.4% | 11,190 |
| 2024/10/01 | 303.7 | 306.5 | 303.7 | 306.2 | +3.9 | +1.3% | 43,670 |
| 2024/09/30 | 303.8 | 305.2 | 301.7 | 302.3 | -8 | -2.6% | 83,140 |
| 2024/09/27 | 305.7 | 310.3 | 305.7 | 310.3 | +3.6 | +1.2% | 22,400 |
| 2024/09/26 | 304.9 | 307.2 | 304.9 | 306.7 | +0.9 | +0.3% | 25,050 |
| 2024/09/25 | 305 | 306 | 304.7 | 305.8 | -1.3 | -0.4% | 42,810 |
| 2024/09/24 | 306.5 | 307.1 | 305.9 | 307.1 | +0.8 | +0.3% | 47,700 |
| 2024/09/20 | 308.8 | 308.8 | 305.7 | 306.3 | -1.3 | -0.4% | 51,020 |
| 2024/09/19 | 307.1 | 310 | 307 | 307.6 | -1.4 | -0.5% | 360,890 |
| 2024/09/18 | 310.4 | 310.4 | 308.9 | 309 | +1.3 | +0.4% | 44,990 |
| 2024/09/17 | 307.3 | 308.5 | 307.2 | 307.7 | +0.3 | +0.1% | 314,150 |
| 2024/09/13 | 308.5 | 308.5 | 306.5 | 307.4 | -3.3 | -1.1% | 25,460 |
| 2024/09/12 | 310.7 | 310.8 | 309.6 | 310.7 | +1.2 | +0.4% | 76,040 |
| 2024/09/11 | 311.3 | 311.3 | 308.5 | 309.5 | -0.1 | ±0% | 35,780 |
| 2024/09/10 | 309.9 | 310 | 309.4 | 309.6 | +2.9 | +0.9% | 33,130 |
| 2024/09/09 | 307.9 | 307.9 | 306.1 | 306.7 | -1.4 | -0.5% | 43,510 |
1～
50
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
