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 |
---|---|---|---|---|---|---|---|
2024/06/26 | 326.8 | 326.8 | 324 | 324.9 | -0.4 | -0.1% | 134,080 |
2024/06/25 | 327.1 | 328 | 324.8 | 325.3 | +0.5 | +0.2% | 111,600 |
2024/06/24 | 323.5 | 324.8 | 323 | 324.8 | +2 | +0.6% | 117,720 |
2024/06/21 | 323.8 | 323.8 | 321.9 | 322.8 | +0.4 | +0.1% | 59,930 |
2024/06/20 | 323.6 | 323.6 | 321.6 | 322.4 | -0.4 | -0.1% | 211,900 |
2024/06/19 | 323.9 | 323.9 | 322 | 322.8 | +3.1 | +1% | 53,150 |
2024/06/18 | 320.1 | 321.6 | 316.7 | 319.7 | -3.3 | -1% | 170,370 |
2024/06/17 | 322.3 | 323.2 | 320 | 323 | +3.2 | +1% | 236,400 |
2024/06/14 | 317.5 | 319.8 | 317.4 | 319.8 | +6.4 | +2% | 138,790 |
2024/06/13 | 314.4 | 315.2 | 313 | 313.4 | +2.4 | +0.8% | 63,430 |
2024/06/12 | 309.6 | 311.2 | 309.6 | 311 | +2.8 | +0.9% | 32,140 |
2024/06/11 | 308 | 308.5 | 307.1 | 308.2 | -0.1 | ±0% | 63,740 |
2024/06/10 | 310 | 310 | 307.1 | 308.3 | -4.1 | -1.3% | 176,570 |
2024/06/07 | 314.3 | 314.3 | 312.3 | 312.4 | -0.3 | -0.1% | 39,310 |
2024/06/06 | 313.3 | 313.3 | 311.8 | 312.7 | +2.9 | +0.9% | 98,280 |
2024/06/05 | 309.1 | 309.8 | 309.1 | 309.8 | +2.5 | +0.8% | 43,300 |
2024/06/04 | 307.4 | 307.9 | 306.6 | 307.3 | +2.3 | +0.8% | 35,190 |
2024/06/03 | 304.2 | 305.5 | 304 | 305 | +4.2 | +1.4% | 99,470 |
2024/05/31 | 302.9 | 302.9 | 300.8 | 300.8 | +0.3 | +0.1% | 76,980 |
2024/05/30 | 300.1 | 301 | 298.4 | 300.5 | -2.1 | -0.7% | 181,880 |
2024/05/29 | 306.1 | 306.1 | 301.8 | 302.6 | -5.2 | -1.7% | 595,330 |
2024/05/28 | 306.7 | 308 | 306.5 | 307.8 | +0.3 | +0.1% | 33,850 |
2024/05/27 | 307.3 | 308.6 | 307.3 | 307.5 | -0.1 | ±0% | 16,250 |
2024/05/24 | 308.6 | 308.6 | 306.3 | 307.6 | -1 | -0.3% | 38,190 |
2024/05/23 | 307.1 | 309 | 307.1 | 308.6 | +0.4 | +0.1% | 55,040 |
2024/05/22 | 307.6 | 309 | 307.6 | 308.2 | -0.3 | -0.1% | 15,960 |
2024/05/21 | 310.3 | 310.3 | 306.1 | 308.5 | +1.5 | +0.5% | 37,980 |
2024/05/20 | 309.8 | 310.5 | 307 | 307 | -2.4 | -0.8% | 112,230 |
2024/05/17 | 310.3 | 310.3 | 308.4 | 309.4 | +0.9 | +0.3% | 78,180 |
2024/05/16 | 308 | 308.7 | 306.5 | 308.5 | +1.4 | +0.5% | 120,270 |
2024/05/15 | 307 | 307.1 | 306.1 | 307.1 | +2.8 | +0.9% | 22,740 |
2024/05/14 | 303.9 | 304.3 | 303.5 | 304.3 | +2.1 | +0.7% | 30,940 |
2024/05/13 | 304.1 | 304.1 | 302 | 302.2 | -1.4 | -0.5% | 93,130 |
2024/05/10 | 303.7 | 303.8 | 302.6 | 303.6 | +2.3 | +0.8% | 44,920 |
2024/05/09 | 302.8 | 302.8 | 300.6 | 301.3 | -1.4 | -0.5% | 53,330 |
2024/05/08 | 302.3 | 302.9 | 301.6 | 302.7 | +2.9 | +1% | 63,100 |
2024/05/07 | 299.9 | 300.7 | 296.6 | 299.8 | +3.2 | +1.1% | 79,470 |
2024/05/02 | 296.6 | 296.9 | 295.2 | 296.6 | -1.3 | -0.4% | 35,970 |
2024/05/01 | 298.5 | 298.8 | 296.2 | 297.9 | -1.9 | -0.6% | 18,660 |
2024/04/30 | 298.1 | 299.8 | 297.1 | 299.8 | +6.1 | +2.1% | 39,960 |
2024/04/26 | 293.7 | 295 | 291.8 | 293.7 | -1.3 | -0.4% | 21,170 |
2024/04/25 | 294.8 | 295.2 | 293 | 295 | -1.7 | -0.6% | 75,550 |
2024/04/24 | 296.5 | 296.9 | 295.1 | 296.7 | -0.3 | -0.1% | 15,310 |
2024/04/23 | 296.5 | 297.3 | 295 | 297 | ±0 | ±0% | 12,100 |
2024/04/22 | 298.2 | 298.2 | 293.9 | 297 | -2.4 | -0.8% | 46,820 |
2024/04/19 | 297.4 | 299.8 | 295.6 | 299.4 | +0.9 | +0.3% | 38,620 |
2024/04/18 | 297.3 | 298.9 | 296.4 | 298.5 | +2.5 | +0.8% | 77,960 |
2024/04/17 | 293.4 | 296.1 | 291.8 | 296 | -1.7 | -0.6% | 67,860 |
2024/04/16 | 297.1 | 298.7 | 295.5 | 297.7 | +0.3 | +0.1% | 65,160 |
2024/04/15 | 298.8 | 299.6 | 297.4 | 297.4 | -1.3 | -0.4% | 116,760 |
101~
150
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