Ｇｌｏｂａｌ Ｘ Ｊａｐａｎ株式会社 グローバルＸ 超長期米国債 ＥＴＦ
180Aその他/その他/Global X 25+ Year T-Bond ETF
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 | 297.6 | 298.5 | 297.6 | 298.1 | +0.4 | +0.13% | 19,510 |
| 2026-03-12 | 300.2 | 300.2 | 297.2 | 297.7 | -3.1 | -1.03% | 2,307,580 |
| 2026-03-11 | 300.7 | 301.4 | 300.1 | 300.8 | -2.7 | -0.89% | 400,140 |
| 2026-03-10 | 303.0 | 303.5 | 302.1 | 303.5 | +3.4 | +1.13% | 1,933,450 |
| 2026-03-09 | 301.3 | 301.3 | 299.6 | 300.1 | -1.2 | -0.40% | 32,640 |
| 2026-03-06 | 299.9 | 301.3 | 299.9 | 301.3 | +1.2 | +0.40% | 15,470 |
| 2026-03-05 | 300.1 | 300.7 | 299.4 | 300.1 | -2.2 | -0.73% | 50,450 |
| 2026-03-04 | 303.3 | 304.3 | 302.0 | 302.3 | -0.1 | -0.03% | 35,150 |
| 2026-03-03 | 304.8 | 304.8 | 302.4 | 302.4 | -2.4 | -0.79% | 1,158,540 |
| 2026-03-02 | 304.5 | 306.7 | 302.9 | 304.8 | +2.3 | +0.76% | 25,950 |
| 2026-02-27 | 300.0 | 302.7 | 300.0 | 302.5 | +1.8 | +0.60% | 7,360 |
| 2026-02-26 | 299.4 | 301.0 | 299.4 | 300.7 | +0.5 | +0.17% | 26,530 |
| 2026-02-25 | 300.8 | 300.8 | 299.4 | 300.2 | +1.7 | +0.57% | 12,750 |
| 2026-02-24 | 301.0 | 301.0 | 297.5 | 298.5 | -1.5 | -0.50% | 2,295,000 |
| 2026-02-20 | 299.5 | 300.0 | 297.7 | 300.0 | -0.5 | -0.17% | 1,337,770 |
| 2026-02-19 | 299.5 | 301.1 | 299.5 | 300.5 | +1.7 | +0.57% | 38,210 |
| 2026-02-18 | 299.0 | 299.5 | 298.4 | 298.8 | -0.2 | -0.07% | 13,570 |
| 2026-02-17 | 298.2 | 299.1 | 298.2 | 299.0 | +0.8 | +0.27% | 1,850 |
| 2026-02-16 | 296.9 | 299.6 | 296.9 | 298.2 | +2.4 | +0.81% | 14,320 |
| 2026-02-13 | 296.1 | 296.1 | 295.0 | 295.8 | +2.6 | +0.89% | 38,620 |
| 2026-02-12 | 293.9 | 293.9 | 291.1 | 293.2 | -2.2 | -0.74% | 46,770 |
| 2026-02-10 | 295.5 | 296.2 | 294.6 | 295.4 | -0.1 | -0.03% | 5,170 |
| 2026-02-09 | 298.3 | 298.3 | 294.8 | 295.5 | -2.3 | -0.77% | 17,940 |
| 2026-02-06 | 300.0 | 300.0 | 297.2 | 297.8 | +3.0 | +1.02% | 1,891,580 |
| 2026-02-05 | 294.2 | 295.1 | 294.0 | 294.8 | +1.1 | +0.37% | 3,020 |
| 2026-02-04 | 292.6 | 294.1 | 292.6 | 293.7 | +2.1 | +0.72% | 133,050 |
| 2026-02-03 | 293.1 | 293.1 | 291.4 | 291.6 | -1.5 | -0.51% | 4,860 |
| 2026-02-02 | 293.2 | 293.3 | 291.5 | 293.1 | +3.9 | +1.35% | 37,020 |
| 2026-01-30 | 289.5 | 289.6 | 288.7 | 289.2 | +1.0 | +0.35% | 147,680 |
| 2026-01-29 | 290.6 | 290.6 | 288.0 | 288.2 | -1.4 | -0.48% | 29,410 |
| 2026-01-28 | 290.1 | 290.1 | 288.5 | 289.6 | -5.2 | -1.76% | 61,730 |
| 2026-01-27 | 295.0 | 295.0 | 293.7 | 294.8 | +0.2 | +0.07% | 84,140 |
| 2026-01-26 | 300.0 | 300.0 | 292.9 | 294.6 | -6.7 | -2.22% | 38,010 |
| 2026-01-23 | 299.4 | 301.3 | 299.4 | 301.3 | +1.9 | +0.63% | 30,640 |
| 2026-01-22 | 299.6 | 299.9 | 298.8 | 299.4 | +1.4 | +0.47% | 1,254,580 |
| 2026-01-21 | 296.9 | 298.0 | 295.5 | 298.0 | +0.5 | +0.17% | 433,830 |
| 2026-01-20 | 298.2 | 298.2 | 296.9 | 297.5 | -0.5 | -0.17% | 18,940 |
| 2026-01-19 | 299.8 | 299.8 | 296.6 | 298.0 | -5.0 | -1.65% | 72,690 |
| 2026-01-16 | 303.1 | 303.1 | 301.7 | 303.0 | +0.2 | +0.07% | 13,920 |
| 2026-01-15 | 303.1 | 303.1 | 302.4 | 302.8 | +0.8 | +0.26% | 996,830 |
| 2026-01-14 | 301.8 | 302.0 | 301.4 | 302.0 | +1.1 | +0.37% | 80,290 |
| 2026-01-13 | 299.2 | 301.2 | 299.2 | 300.9 | +3.4 | +1.14% | 43,490 |
| 2026-01-09 | 297.6 | 297.6 | 296.5 | 297.5 | +0.2 | +0.07% | 12,710 |
| 2026-01-08 | 295.7 | 297.4 | 295.7 | 297.3 | +2.3 | +0.78% | 37,130 |
| 2026-01-07 | 295.0 | 295.7 | 295.0 | 295.0 | +1.0 | +0.34% | 16,430 |
| 2026-01-06 | 297.0 | 297.0 | 293.8 | 294.0 | -2.1 | -0.71% | 24,100 |
| 2026-01-05 | 300.0 | 300.0 | 295.5 | 296.1 | -0.3 | -0.10% | 43,130 |
| 2025-12-30 | 296.0 | 298.0 | 296.0 | 296.4 | -0.6 | -0.20% | 13,150 |
| 2025-12-29 | 297.0 | 297.1 | 296.3 | 297.0 | +0.4 | +0.13% | 1,154,040 |
| 2025-12-26 | 297.8 | 297.8 | 296.1 | 296.6 | +0.8 | +0.27% | 28,310 |
| 2025-12-25 | 295.5 | 296.5 | 295.1 | 295.8 | +0.5 | +0.17% | 8,500 |
| 2025-12-24 | 296.3 | 296.3 | 294.6 | 295.3 | -0.5 | -0.17% | 42,880 |
| 2025-12-23 | 296.0 | 296.3 | 295.2 | 295.8 | -0.5 | -0.17% | 5,080 |
| 2025-12-22 | 297.5 | 297.9 | 296.3 | 296.3 | +1.0 | +0.34% | 196,380 |
| 2025-12-19 | 295.4 | 295.8 | 294.9 | 295.3 | +0.2 | +0.07% | 8,900 |
| 2025-12-18 | 294.0 | 295.2 | 294.0 | 295.1 | +2.1 | +0.72% | 18,030 |
| 2025-12-17 | 291.0 | 293.0 | 291.0 | 293.0 | -0.7 | -0.24% | 3,530 |
| 2025-12-16 | 292.9 | 293.7 | 291.3 | 293.7 | +1.8 | +0.62% | 1,611,980 |
| 2025-12-15 | 293.7 | 294.1 | 291.8 | 291.9 | -3.0 | -1.02% | 3,521,870 |
| 2025-12-12 | 296.8 | 296.8 | 294.7 | 294.9 | -3.4 | -1.14% | 14,580 |
| 2025-12-11 | 297.3 | 298.3 | 296.0 | 298.3 | +1.0 | +0.34% | 786,910 |
| 2025-12-10 | 297.0 | 297.4 | 296.8 | 297.3 | +1.9 | +0.64% | 8,020 |
| 2025-12-09 | 294.5 | 295.6 | 294.5 | 295.4 | +0.9 | +0.31% | 16,530 |
| 2025-12-08 | 295.0 | 295.0 | 294.0 | 294.5 | -0.8 | -0.27% | 19,490 |
| 2025-12-05 | 296.8 | 296.8 | 295.0 | 295.3 | -2.1 | -0.71% | 9,450 |
| 2025-12-04 | 297.7 | 297.9 | 296.8 | 297.4 | -0.1 | -0.03% | 46,360 |
| 2025-12-03 | 298.5 | 298.5 | 297.5 | 297.5 | -1.0 | -0.34% | 4,810 |
| 2025-12-02 | 298.8 | 298.8 | 297.7 | 298.5 | -3.5 | -1.16% | 14,760 |
| 2025-12-01 | 302.4 | 302.4 | 299.2 | 302.0 | -0.9 | -0.30% | 202,410 |
| 2025-11-28 | 301.7 | 304.5 | 301.3 | 302.9 | -0.3 | -0.10% | 59,610 |
| 2025-11-27 | 303.0 | 303.5 | 302.0 | 303.2 | +0.2 | +0.07% | 6,910 |
| 2025-11-26 | 303.1 | 303.3 | 302.0 | 303.0 | -0.1 | -0.03% | 15,480 |
| 2025-11-25 | 302.7 | 303.5 | 302.6 | 303.1 | +1.7 | +0.56% | 60,360 |
| 2025-11-21 | 302.5 | 302.5 | 301.4 | 301.4 | +1.0 | +0.33% | 30,580 |
| 2025-11-20 | 299.3 | 300.9 | 299.0 | 300.4 | +0.5 | +0.17% | 22,690 |
| 2025-11-19 | 301.1 | 301.1 | 299.3 | 299.9 | -0.4 | -0.13% | 15,270 |
| 2025-11-18 | 299.3 | 300.3 | 299.2 | 300.3 | +2.2 | +0.74% | 28,450 |
| 2025-11-17 | 298.2 | 298.2 | 297.0 | 298.1 | -0.9 | -0.30% | 53,820 |
| 2025-11-14 | 299.5 | 299.7 | 298.0 | 299.0 | -2.0 | -0.66% | 18,270 |
| 2025-11-12 | 300.1 | 301.2 | 300.0 | 301.0 | +2.1 | +0.70% | 13,210 |
| 2025-11-11 | 297.7 | 299.1 | 297.7 | 298.9 | +1.9 | +0.64% | 31,770 |
| 2025-11-10 | 299.0 | 299.0 | 296.5 | 297.0 | -1.0 | -0.34% | 55,630 |
| 2025-11-07 | 297.1 | 298.0 | 297.1 | 298.0 | +0.7 | +0.24% | 43,700 |
| 2025-11-06 | 298.8 | 298.8 | 296.8 | 297.3 | -2.7 | -0.90% | 14,530 |
| 2025-11-05 | 300.2 | 300.2 | 299.0 | 300.0 | +0.6 | +0.20% | 1,456,630 |
| 2025-11-04 | 299.2 | 300.2 | 299.0 | 299.4 | -4.1 | -1.35% | 152,340 |
| 2025-10-31 | 301.0 | 303.5 | 300.3 | 303.5 | +2.9 | +0.96% | 5,590 |
| 2025-10-30 | 298.5 | 300.6 | 298.5 | 300.6 | -2.5 | -0.82% | 394,280 |
| 2025-10-29 | 304.0 | 304.0 | 301.4 | 303.1 | +0.1 | +0.03% | 55,650 |
| 2025-10-28 | 301.0 | 303.1 | 301.0 | 303.0 | +3.0 | +1.00% | 47,850 |
| 2025-10-27 | 302.4 | 302.4 | 300.0 | 300.0 | -2.4 | -0.79% | 51,590 |
| 2025-10-24 | 301.7 | 302.6 | 301.0 | 302.4 | -0.2 | -0.07% | 12,010 |
| 2025-10-23 | 302.6 | 303.8 | 302.6 | 302.6 | +0.7 | +0.23% | 35,040 |
| 2025-10-22 | 301.8 | 302.0 | 301.2 | 301.9 | +2.3 | +0.77% | 11,690 |
| 2025-10-21 | 299.6 | 300.0 | 298.0 | 299.6 | +3.0 | +1.01% | 23,090 |
| 2025-10-20 | 296.3 | 296.8 | 295.6 | 296.6 | -0.4 | -0.13% | 14,840 |
| 2025-10-17 | 296.3 | 298.0 | 296.3 | 297.0 | +0.8 | +0.27% | 1,366,410 |
| 2025-10-16 | 296.9 | 296.9 | 295.3 | 296.2 | -0.4 | -0.13% | 13,480 |
| 2025-10-15 | 297.1 | 297.5 | 296.6 | 296.6 | -0.9 | -0.30% | 237,960 |
| 2025-10-14 | 297.5 | 298.0 | 297.0 | 297.5 | +2.0 | +0.68% | 26,690 |
| 2025-10-10 | 294.2 | 295.5 | 294.2 | 295.5 | +0.5 | +0.17% | 18,530 |
| 2025-10-09 | 295.1 | 295.3 | 294.2 | 295.0 | +1.2 | +0.41% | 13,410 |
| 2025-10-08 | 292.7 | 294.0 | 292.4 | 293.8 | +3.9 | +1.35% | 22,960 |
| 2025-10-07 | 288.7 | 289.9 | 288.0 | 289.9 | +2.4 | +0.83% | 11,750 |
| 2025-10-06 | 286.4 | 288.3 | 286.4 | 287.5 | +2.2 | +0.77% | 25,910 |
| 2025-10-03 | 285.1 | 285.5 | 284.4 | 285.3 | +1.6 | +0.56% | 8,940 |
| 2025-10-02 | 283.8 | 284.4 | 283.4 | 283.7 | +1.5 | +0.53% | 414,150 |
| 2025-10-01 | 286.7 | 286.7 | 282.2 | 282.2 | -3.6 | -1.26% | 121,750 |
| 2025-09-30 | 286.6 | 286.6 | 285.8 | 285.8 | -0.2 | -0.07% | 13,280 |
| 2025-09-29 | 286.7 | 286.7 | 285.7 | 286.0 | 0.0 | 0.00% | 183,550 |
| 2025-09-26 | 287.6 | 287.6 | 285.7 | 286.0 | +0.8 | +0.28% | 8,190 |
| 2025-09-25 | 284.9 | 285.6 | 284.8 | 285.2 | +0.4 | +0.14% | 6,480 |
| 2025-09-24 | 284.1 | 285.1 | 283.8 | 284.8 | +1.6 | +0.56% | 4,960 |
| 2025-09-22 | 283.7 | 283.8 | 283.0 | 283.2 | +0.8 | +0.28% | 9,500 |
| 2025-09-19 | 284.6 | 284.7 | 282.2 | 282.4 | -2.8 | -0.98% | 24,160 |
| 2025-09-18 | 284.7 | 286.9 | 283.6 | 285.2 | -0.3 | -0.11% | 3,780 |
| 2025-09-17 | 285.1 | 285.5 | 284.7 | 285.5 | 0.0 | 0.00% | 6,020 |
| 2025-09-16 | 286.4 | 286.4 | 285.0 | 285.5 | -0.5 | -0.17% | 8,090 |
| 2025-09-12 | 285.0 | 286.3 | 285.0 | 286.0 | +1.7 | +0.60% | 109,670 |
| 2025-09-11 | 283.7 | 284.5 | 283.7 | 284.3 | — | — | 23,530 |
直近120営業日分を表示