Ｇｌｏｂａｌ Ｘ Ｊａｐａｎ株式会社 グローバルＸ 超長期米国債 ＥＴＦ（為替ヘッジあり）
179Aその他/その他/Global X 25+ Year T-Bond ETF (JPY Hedged)
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 258.1 | 258.1 | 257.4 | 258.0 | -0.1 | -0.04% | 67,670 |
| 2026-03-12 | 259.7 | 259.7 | 257.4 | 258.1 | -4.0 | -1.53% | 1,384,000 |
| 2026-03-11 | 264.9 | 264.9 | 261.7 | 262.1 | -2.4 | -0.91% | 469,170 |
| 2026-03-10 | 264.0 | 264.6 | 264.0 | 264.5 | +3.5 | +1.34% | 918,070 |
| 2026-03-09 | 269.7 | 269.7 | 260.2 | 261.0 | -2.0 | -0.76% | 413,580 |
| 2026-03-06 | 263.2 | 263.6 | 263.0 | 263.0 | -0.2 | -0.08% | 43,200 |
| 2026-03-05 | 265.8 | 265.8 | 262.6 | 263.2 | -1.6 | -0.60% | 80,200 |
| 2026-03-04 | 265.0 | 266.0 | 264.6 | 264.8 | -0.3 | -0.11% | 104,610 |
| 2026-03-03 | 266.0 | 266.2 | 265.1 | 265.1 | -2.4 | -0.90% | 456,940 |
| 2026-03-02 | 268.1 | 269.8 | 267.1 | 267.5 | -0.4 | -0.15% | 47,640 |
| 2026-02-27 | 267.0 | 267.9 | 267.0 | 267.9 | +2.1 | +0.79% | 794,650 |
| 2026-02-26 | 265.6 | 266.1 | 265.6 | 265.8 | +0.4 | +0.15% | 116,510 |
| 2026-02-25 | 266.2 | 266.2 | 265.4 | 265.4 | +0.2 | +0.08% | 416,330 |
| 2026-02-24 | 265.6 | 265.7 | 265.2 | 265.2 | -0.4 | -0.15% | 59,550 |
| 2026-02-20 | 265.5 | 266.1 | 265.0 | 265.6 | -1.6 | -0.60% | 90,930 |
| 2026-02-19 | 267.7 | 267.9 | 267.2 | 267.2 | -1.0 | -0.37% | 423,580 |
| 2026-02-18 | 269.6 | 269.6 | 268.2 | 268.2 | -1.4 | -0.52% | 35,920 |
| 2026-02-17 | 269.4 | 269.6 | 268.8 | 269.6 | +1.4 | +0.52% | 32,410 |
| 2026-02-16 | 269.6 | 269.6 | 268.1 | 268.2 | +2.2 | +0.83% | 30,540 |
| 2026-02-13 | 266.6 | 266.9 | 266.0 | 266.0 | +2.4 | +0.91% | 517,270 |
| 2026-02-12 | 262.7 | 263.8 | 262.7 | 263.6 | +1.1 | +0.42% | 1,022,700 |
| 2026-02-10 | 262.1 | 262.5 | 261.7 | 262.5 | +1.9 | +0.73% | 25,710 |
| 2026-02-09 | 260.9 | 261.4 | 260.2 | 260.6 | -1.1 | -0.42% | 46,520 |
| 2026-02-06 | 262.5 | 263.0 | 261.7 | 261.7 | +2.2 | +0.85% | 23,850 |
| 2026-02-05 | 259.0 | 259.6 | 258.8 | 259.5 | 0.0 | 0.00% | 13,480 |
| 2026-02-04 | 259.3 | 260.0 | 259.3 | 259.5 | +0.4 | +0.15% | 78,200 |
| 2026-02-03 | 260.1 | 260.1 | 258.9 | 259.1 | -2.4 | -0.92% | 25,890 |
| 2026-02-02 | 260.9 | 261.5 | 260.0 | 261.5 | +1.5 | +0.58% | 27,120 |
| 2026-01-30 | 260.8 | 261.1 | 259.6 | 260.0 | -0.1 | -0.04% | 49,530 |
| 2026-01-29 | 263.4 | 263.4 | 260.1 | 260.1 | -3.6 | -1.37% | 465,690 |
| 2026-01-28 | 263.0 | 263.7 | 261.5 | 263.7 | +0.3 | +0.11% | 39,520 |
| 2026-01-27 | 263.9 | 263.9 | 263.0 | 263.4 | -1.6 | -0.60% | 212,880 |
| 2026-01-26 | 265.5 | 265.5 | 262.7 | 265.0 | +2.5 | +0.95% | 332,660 |
| 2026-01-23 | 262.7 | 262.7 | 262.0 | 262.5 | +1.6 | +0.61% | 29,450 |
| 2026-01-22 | 261.3 | 261.3 | 260.9 | 260.9 | +1.1 | +0.42% | 11,530 |
| 2026-01-21 | 258.8 | 259.9 | 258.8 | 259.8 | -0.1 | -0.04% | 95,500 |
| 2026-01-20 | 261.0 | 261.1 | 259.7 | 259.9 | -1.4 | -0.54% | 66,040 |
| 2026-01-19 | 263.5 | 263.5 | 261.2 | 261.3 | -2.9 | -1.10% | 56,080 |
| 2026-01-16 | 264.8 | 264.8 | 264.0 | 264.2 | -0.1 | -0.04% | 9,430 |
| 2026-01-15 | 263.2 | 264.5 | 263.2 | 264.3 | +1.3 | +0.49% | 185,720 |
| 2026-01-14 | 262.0 | 263.0 | 262.0 | 263.0 | +1.0 | +0.38% | 32,660 |
| 2026-01-13 | 263.1 | 263.1 | 261.9 | 262.0 | +0.2 | +0.08% | 953,700 |
| 2026-01-09 | 263.0 | 263.0 | 261.8 | 261.8 | -1.2 | -0.46% | 31,250 |
| 2026-01-08 | 262.0 | 263.0 | 262.0 | 263.0 | +1.5 | +0.57% | 89,860 |
| 2026-01-07 | 261.5 | 262.1 | 261.1 | 261.5 | +0.8 | +0.31% | 939,540 |
| 2026-01-06 | 261.5 | 261.6 | 260.4 | 260.7 | -0.7 | -0.27% | 1,536,650 |
| 2026-01-05 | 266.0 | 266.0 | 260.4 | 261.4 | -1.8 | -0.68% | 46,660 |
| 2025-12-30 | 264.1 | 264.2 | 263.2 | 263.2 | 0.0 | 0.00% | 32,000 |
| 2025-12-29 | 263.0 | 263.5 | 262.8 | 263.2 | +0.2 | +0.08% | 33,170 |
| 2025-12-26 | 264.1 | 264.1 | 262.9 | 263.0 | -1.0 | -0.38% | 83,300 |
| 2025-12-25 | 262.9 | 264.0 | 262.9 | 264.0 | +1.0 | +0.38% | 38,850 |
| 2025-12-24 | 262.2 | 263.0 | 262.2 | 263.0 | +0.3 | +0.11% | 21,620 |
| 2025-12-23 | 262.0 | 262.7 | 261.8 | 262.7 | +1.3 | +0.50% | 8,930 |
| 2025-12-22 | 262.4 | 262.4 | 261.4 | 261.4 | -1.3 | -0.49% | 99,070 |
| 2025-12-19 | 263.4 | 263.4 | 262.4 | 262.7 | -0.1 | -0.04% | 324,480 |
| 2025-12-18 | 262.0 | 262.9 | 262.0 | 262.8 | +0.9 | +0.34% | 2,098,250 |
| 2025-12-17 | 265.0 | 266.0 | 261.7 | 261.9 | +0.2 | +0.08% | 40,790 |
| 2025-12-16 | 261.9 | 262.0 | 261.6 | 261.7 | -0.2 | -0.08% | 34,580 |
| 2025-12-15 | 261.8 | 261.9 | 261.1 | 261.9 | -1.2 | -0.46% | 90,250 |
| 2025-12-12 | 265.3 | 265.3 | 263.1 | 263.1 | -2.3 | -0.87% | 30,740 |
| 2025-12-11 | 264.4 | 265.4 | 264.4 | 265.4 | +1.8 | +0.68% | 1,069,280 |
| 2025-12-10 | 263.3 | 263.6 | 263.2 | 263.6 | +0.4 | +0.15% | 12,670 |
| 2025-12-09 | 262.9 | 263.5 | 262.9 | 263.2 | -0.3 | -0.11% | 28,310 |
| 2025-12-08 | 265.0 | 265.0 | 263.5 | 263.5 | -1.9 | -0.72% | 117,200 |
| 2025-12-05 | 265.2 | 265.8 | 265.2 | 265.4 | -0.6 | -0.23% | 24,920 |
| 2025-12-04 | 266.0 | 266.3 | 265.8 | 266.0 | 0.0 | 0.00% | 224,040 |
| 2025-12-03 | 266.2 | 266.4 | 265.8 | 266.0 | -0.2 | -0.08% | 92,240 |
| 2025-12-02 | 268.1 | 268.1 | 266.2 | 266.2 | -2.2 | -0.82% | 247,890 |
| 2025-12-01 | 268.8 | 268.9 | 267.8 | 268.4 | -0.4 | -0.15% | 192,880 |
| 2025-11-28 | 271.0 | 271.7 | 268.8 | 268.8 | -1.2 | -0.44% | 5,750 |
| 2025-11-27 | 271.1 | 271.1 | 270.0 | 270.0 | +0.7 | +0.26% | 27,320 |
| 2025-11-26 | 269.8 | 270.0 | 269.3 | 269.3 | +0.6 | +0.22% | 104,500 |
| 2025-11-25 | 269.6 | 269.6 | 268.7 | 268.7 | +1.9 | +0.71% | 365,110 |
| 2025-11-21 | 268.5 | 268.5 | 266.5 | 266.8 | +1.6 | +0.60% | 38,130 |
| 2025-11-20 | 266.4 | 266.4 | 265.2 | 265.2 | -3.8 | -1.41% | 267,550 |
| 2025-11-19 | 269.3 | 269.3 | 268.6 | 269.0 | -0.6 | -0.22% | 303,260 |
| 2025-11-18 | 270.0 | 270.0 | 268.7 | 269.6 | +0.9 | +0.33% | 67,410 |
| 2025-11-17 | 268.4 | 268.7 | 268.0 | 268.7 | -1.5 | -0.56% | 25,180 |
| 2025-11-14 | 269.1 | 270.3 | 269.0 | 270.2 | -1.8 | -0.66% | 73,770 |
| 2025-11-12 | 272.1 | 272.1 | 271.4 | 272.0 | +1.5 | +0.55% | 40,190 |
| 2025-11-11 | 269.3 | 270.5 | 269.3 | 270.5 | +1.2 | +0.45% | 60,970 |
| 2025-11-10 | 271.4 | 271.4 | 268.9 | 269.3 | -1.7 | -0.63% | 142,430 |
| 2025-11-07 | 272.8 | 272.8 | 271.0 | 271.0 | +1.3 | +0.48% | 18,360 |
| 2025-11-06 | 271.0 | 271.0 | 269.2 | 269.7 | -2.7 | -0.99% | 513,110 |
| 2025-11-05 | 272.6 | 273.6 | 272.4 | 272.4 | -0.1 | -0.04% | 101,370 |
| 2025-11-04 | 272.0 | 272.5 | 271.2 | 272.5 | -8.3 | -2.96% | 1,075,740 |
| 2025-10-31 | 274.5 | 280.8 | 272.7 | 280.8 | +6.2 | +2.26% | 406,090 |
| 2025-10-30 | 273.7 | 274.6 | 273.7 | 274.6 | -3.5 | -1.26% | 3,820,380 |
| 2025-10-29 | 278.2 | 278.2 | 277.7 | 278.1 | +0.7 | +0.25% | 93,860 |
| 2025-10-28 | 277.0 | 277.8 | 277.0 | 277.4 | +3.2 | +1.17% | 336,900 |
| 2025-10-27 | 276.4 | 276.4 | 274.2 | 274.2 | -2.3 | -0.83% | 58,100 |
| 2025-10-24 | 275.7 | 276.5 | 275.7 | 276.5 | -1.1 | -0.40% | 2,042,870 |
| 2025-10-23 | 278.6 | 278.6 | 277.6 | 277.6 | -1.0 | -0.36% | 6,230 |
| 2025-10-22 | 277.3 | 278.6 | 277.3 | 278.6 | +1.6 | +0.58% | 12,800 |
| 2025-10-21 | 275.3 | 277.3 | 275.3 | 277.0 | +2.2 | +0.80% | 23,440 |
| 2025-10-20 | 275.2 | 275.2 | 274.7 | 274.8 | -2.4 | -0.87% | 15,440 |
| 2025-10-17 | 276.0 | 277.6 | 276.0 | 277.2 | +1.9 | +0.69% | 46,220 |
| 2025-10-16 | 274.5 | 275.3 | 274.1 | 275.3 | +1.2 | +0.44% | 129,110 |
| 2025-10-15 | 274.3 | 275.0 | 274.1 | 274.1 | -0.3 | -0.11% | 43,600 |
| 2025-10-14 | 275.4 | 275.4 | 272.9 | 274.4 | +4.1 | +1.52% | 2,179,490 |
| 2025-10-10 | 270.3 | 270.3 | 269.7 | 270.3 | +0.4 | +0.15% | 19,470 |
| 2025-10-09 | 271.0 | 271.0 | 269.9 | 269.9 | +0.2 | +0.07% | 5,850 |
| 2025-10-08 | 270.0 | 270.0 | 269.0 | 269.7 | +0.8 | +0.30% | 28,000 |
| 2025-10-07 | 268.9 | 269.0 | 268.0 | 268.9 | -0.1 | -0.04% | 19,590 |
| 2025-10-06 | 268.8 | 269.1 | 268.3 | 269.0 | -1.8 | -0.66% | 65,820 |
| 2025-10-03 | 270.7 | 271.0 | 270.5 | 270.8 | +0.8 | +0.30% | 15,430 |
| 2025-10-02 | 270.6 | 270.7 | 270.0 | 270.0 | +1.3 | +0.48% | 18,910 |
| 2025-10-01 | 269.2 | 269.5 | 268.7 | 268.7 | -1.5 | -0.56% | 32,830 |
| 2025-09-30 | 270.5 | 270.5 | 269.9 | 270.2 | +0.5 | +0.19% | 7,110 |
| 2025-09-29 | 268.7 | 269.7 | 268.7 | 269.7 | +1.7 | +0.63% | 92,970 |
| 2025-09-26 | 268.3 | 268.6 | 267.8 | 268.0 | -0.6 | -0.22% | 2,430 |
| 2025-09-25 | 269.0 | 269.2 | 268.6 | 268.6 | -1.3 | -0.48% | 142,550 |
| 2025-09-24 | 270.5 | 270.5 | 269.6 | 269.9 | +1.9 | +0.71% | 102,610 |
| 2025-09-22 | 268.5 | 268.7 | 267.8 | 268.0 | -0.4 | -0.15% | 168,270 |
| 2025-09-19 | 269.2 | 270.0 | 268.4 | 268.4 | -4.6 | -1.68% | 723,640 |
| 2025-09-18 | 272.0 | 273.0 | 271.4 | 273.0 | -1.0 | -0.36% | 63,580 |
| 2025-09-17 | 273.4 | 274.0 | 272.9 | 274.0 | +2.1 | +0.77% | 28,130 |
| 2025-09-16 | 272.5 | 273.3 | 271.9 | 271.9 | -0.5 | -0.18% | 50,110 |
| 2025-09-12 | 273.3 | 273.3 | 272.3 | 272.4 | +1.7 | +0.63% | 16,510 |
| 2025-09-11 | 271.7 | 271.7 | 270.4 | 270.7 | — | — | 47,250 |
直近120営業日分を表示