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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 309.1 | 309.1 | 307.9 | 308.1 | +1.2 | +0.4% | 70,960 |
| 2024/09/05 | 307.2 | 307.6 | 306.7 | 306.9 | -0.3 | -0.1% | 25,370 |
| 2024/09/04 | 308.6 | 308.8 | 306.7 | 307.2 | +2.1 | +0.7% | 19,320 |
| 2024/09/03 | 306.3 | 307.4 | 305 | 305.1 | +0.8 | +0.3% | 3,250,910 |
| 2024/09/02 | 305.3 | 306.1 | 304.2 | 304.3 | -0.6 | -0.2% | 42,040 |
| 2024/08/30 | 306.6 | 306.6 | 304.5 | 304.9 | -0.7 | -0.2% | 226,990 |
| 2024/08/29 | 304 | 305.9 | 303.3 | 305.6 | +0.5 | +0.2% | 17,330 |
| 2024/08/28 | 305 | 305.6 | 304.2 | 305.1 | -2.1 | -0.7% | 123,400 |
| 2024/08/27 | 307.6 | 307.6 | 306 | 307.2 | -0.5 | -0.2% | 221,110 |
| 2024/08/26 | 307.3 | 307.7 | 305.8 | 307.7 | -0.6 | -0.2% | 255,710 |
| 2024/08/23 | 309.8 | 309.8 | 307.1 | 308.3 | -1.5 | -0.5% | 123,740 |
| 2024/08/22 | 311.1 | 311.1 | 309.5 | 309.8 | -3.8 | -1.2% | 278,300 |
| 2024/08/21 | 313.9 | 314.2 | 312.7 | 313.6 | +0.6 | +0.2% | 22,550 |
| 2024/08/20 | 314 | 314 | 311.2 | 313 | +3.5 | +1.1% | 23,480 |
| 2024/08/19 | 314.5 | 315 | 309.5 | 309.5 | -6.4 | -2% | 109,630 |
| 2024/08/16 | 312.9 | 315.9 | 312.9 | 315.9 | +1.2 | +0.4% | 145,760 |
| 2024/08/15 | 314 | 314.8 | 313.7 | 314.7 | +2.3 | +0.7% | 67,740 |
| 2024/08/14 | 311.6 | 312.4 | 310 | 312.4 | +2.1 | +0.7% | 45,390 |
| 2024/08/13 | 309.4 | 311.4 | 309.3 | 310.3 | +3.1 | +1% | 59,310 |
| 2024/08/09 | 306.9 | 307.8 | 306.2 | 307.2 | +0.1 | ±0% | 140,210 |
| 2024/08/08 | 308.2 | 308.2 | 305.5 | 307.1 | -3.8 | -1.2% | 52,070 |
| 2024/08/07 | 307 | 312 | 305.8 | 310.9 | -1.5 | -0.5% | 1,182,200 |
| 2024/08/06 | 314.1 | 314.1 | 308.8 | 312.4 | +5 | +1.6% | 1,050,120 |
| 2024/08/05 | 310.6 | 312.8 | 306.1 | 307.4 | -3.1 | -1% | 727,220 |
| 2024/08/02 | 313 | 313 | 310 | 310.5 | +1.9 | +0.6% | 293,910 |
| 2024/08/01 | 309.3 | 309.6 | 305.7 | 308.6 | -1.4 | -0.5% | 1,326,020 |
| 2024/07/31 | 309.3 | 312.3 | 306.8 | 310 | -1.9 | -0.6% | 226,540 |
| 2024/07/30 | 311.8 | 312.1 | 310.2 | 311.9 | +3.2 | +1% | 294,400 |
| 2024/07/29 | 311 | 311 | 307.8 | 308.7 | +1.9 | +0.6% | 262,960 |
| 2024/07/26 | 305.1 | 309.1 | 305.1 | 306.8 | +4.8 | +1.6% | 99,630 |
| 2024/07/25 | 305.9 | 305.9 | 301.3 | 302 | -7.1 | -2.3% | 612,190 |
| 2024/07/24 | 312.4 | 312.4 | 308.2 | 309.1 | -4.2 | -1.3% | 382,720 |
| 2024/07/23 | 315.5 | 315.5 | 313.2 | 313.3 | -3.3 | -1% | 242,840 |
| 2024/07/22 | 318 | 318.3 | 316.3 | 316.6 | -2 | -0.6% | 144,930 |
| 2024/07/19 | 317.7 | 319.2 | 317.3 | 318.6 | +1.1 | +0.3% | 61,310 |
| 2024/07/18 | 316.6 | 318 | 316.3 | 317.5 | -4 | -1.2% | 103,740 |
| 2024/07/17 | 321.3 | 322.9 | 321.3 | 321.5 | +0.9 | +0.3% | 166,890 |
| 2024/07/16 | 318 | 320.9 | 317.5 | 320.6 | -1.1 | -0.3% | 141,380 |
| 2024/07/12 | 321.3 | 321.8 | 319.3 | 321.7 | -1.3 | -0.4% | 224,420 |
| 2024/07/11 | 323.2 | 323.3 | 322.8 | 323 | +0.8 | +0.2% | 89,370 |
| 2024/07/10 | 322.5 | 323.3 | 321.3 | 322.2 | -0.1 | ±0% | 76,010 |
| 2024/07/09 | 320.6 | 323 | 320.5 | 322.3 | +2.1 | +0.7% | 48,980 |
| 2024/07/08 | 319.3 | 320.8 | 319.3 | 320.2 | +2.3 | +0.7% | 43,520 |
| 2024/07/05 | 318.9 | 319.1 | 317.4 | 317.9 | -0.4 | -0.1% | 213,600 |
| 2024/07/04 | 320.5 | 320.6 | 318.1 | 318.3 | +2.3 | +0.7% | 247,160 |
| 2024/07/03 | 314.9 | 317 | 314.9 | 316 | +0.3 | +0.1% | 195,750 |
| 2024/07/02 | 315 | 315.7 | 313.7 | 315.7 | -1.5 | -0.5% | 115,530 |
| 2024/07/01 | 323.4 | 323.4 | 314 | 317.2 | -5.5 | -1.7% | 196,240 |
| 2024/06/28 | 322.9 | 324.1 | 322.1 | 322.7 | +1.5 | +0.5% | 39,710 |
| 2024/06/27 | 323.2 | 323.2 | 320.6 | 321.2 | -3.7 | -1.1% | 53,250 |
51～
100
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
