iShares Global Government Bond USD Hedged Active ETF（GGOV）— 株価履歴
2026-08-18 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-08-18 | 50.03 | 50.08 | 49.95 | 50.05 | -0.08% | 413,473 |
| 2026-08-17 | 50.18 | 50.18 | 50.04 | 50.09 | -0.00% | 152,600 |
| 2026-08-14 | 50.13 | 50.17 | 50.07 | 50.09 | -0.12% | 157,500 |
| 2026-08-13 | 50.13 | 50.18 | 50.11 | 50.15 | +0.08% | 553,300 |
| 2026-08-12 | 50.14 | 50.18 | 50.05 | 50.11 | -0.02% | 533,600 |
| 2026-08-11 | 50.08 | 50.20 | 50.08 | 50.12 | +0.02% | 508,706 |
| 2026-08-10 | 50.15 | 50.15 | 50.09 | 50.11 | -0.26% | 365,970 |
| 2026-08-07 | 50.20 | 50.36 | 50.15 | 50.24 | +0.10% | 982,100 |
| 2026-08-06 | 50.14 | 50.27 | 50.14 | 50.19 | -0.06% | 613,600 |
| 2026-08-05 | 50.25 | 50.55 | 50.16 | 50.22 | -0.28% | 1,259,100 |
| 2026-08-04 | 50.16 | 50.36 | 50.14 | 50.36 | +0.46% | 1,454,639 |
| 2026-08-03 | 50.02 | 50.14 | 50.02 | 50.13 | +0.12% | 543,443 |
| 2026-07-31 | 50.04 | 50.09 | 49.94 | 50.07 | +0.00% | 1,222,600 |
| 2026-07-30 | 50.05 | 50.17 | 50.03 | 50.07 | +0.16% | 1,085,600 |
| 2026-07-29 | 50.04 | 50.07 | 49.91 | 49.99 | -0.08% | 1,216,600 |
| 2026-07-28 | 50.07 | 50.07 | 50.00 | 50.03 | +0.16% | 694,225 |
| 2026-07-27 | 49.94 | 50.00 | 49.86 | 49.95 | +0.12% | 1,114,748 |
| 2026-07-24 | 49.94 | 49.95 | 49.76 | 49.89 | +0.06% | 1,042,500 |
| 2026-07-23 | 49.83 | 49.90 | 49.77 | 49.86 | -0.24% | 1,138,400 |
| 2026-07-22 | 49.96 | 50.04 | 49.89 | 49.98 | +0.08% | 736,400 |
| 2026-07-21 | 49.84 | 49.99 | 49.77 | 49.94 | +0.10% | 1,042,000 |
| 2026-07-20 | 49.98 | 50.14 | 49.85 | 49.89 | -0.28% | 3,082,700 |
| 2026-07-17 | 49.98 | 50.13 | 49.93 | 50.03 | -0.06% | 823,700 |
| 2026-07-16 | 49.92 | 50.16 | 49.92 | 50.06 | -0.18% | 2,578,200 |
| 2026-07-15 | 49.94 | 50.80 | 49.94 | 50.15 | +0.04% | 1,900,800 |
| 2026-07-14 | 50.11 | 50.33 | 49.72 | 50.13 | +0.24% | 733,600 |
| 2026-07-13 | 50.65 | 51.32 | 49.28 | 50.01 | -0.32% | 1,755,100 |
| 2026-07-10 | 50.14 | 50.17 | 49.97 | 50.17 | +0.16% | 804,500 |
| 2026-07-09 | 50.06 | 50.13 | 49.94 | 50.09 | +0.19% | 668,200 |
| 2026-07-08 | 50.10 | 50.20 | 49.92 | 49.99 | -0.13% | 2,000,300 |
| 2026-07-07 | 50.18 | 50.21 | 50.00 | 50.06 | -0.25% | 648,800 |
| 2026-07-06 | 50.18 | 50.25 | 50.11 | 50.19 | +0.01% | 1,405,000 |
| 2026-07-02 | 50.24 | 50.26 | 50.13 | 50.18 | -0.10% | 559,500 |
| 2026-07-01 | 50.22 | 50.32 | 50.15 | 50.23 | -0.12% | 905,600 |
| 2026-06-30 | 50.33 | 50.35 | 50.17 | 50.29 | -0.32% | 1,045,600 |
| 2026-06-29 | 50.31 | 50.46 | 50.31 | 50.45 | +0.38% | 415,400 |
| 2026-06-26 | 50.28 | 50.39 | 50.23 | 50.26 | -0.04% | 1,477,900 |
| 2026-06-25 | 50.32 | 50.47 | 50.27 | 50.28 | +0.07% | 440,600 |
| 2026-06-24 | 50.24 | 50.37 | 50.17 | 50.24 | +0.09% | 933,500 |
| 2026-06-23 | 50.04 | 50.40 | 50.03 | 50.20 | +0.02% | 966,674 |
| 2026-06-22 | 50.05 | 50.30 | 50.05 | 50.19 | -0.18% | 561,918 |
| 2026-06-18 | 50.35 | 50.35 | 50.15 | 50.28 | +0.16% | 449,800 |
| 2026-06-17 | 50.36 | 50.36 | 50.13 | 50.20 | -0.12% | 861,000 |
| 2026-06-16 | 50.30 | 50.50 | 50.20 | 50.26 | +0.23% | 326,859 |
| 2026-06-15 | 50.09 | 50.26 | 50.09 | 50.15 | +0.17% | 708,031 |
| 2026-06-12 | 50.12 | 50.42 | 49.96 | 50.06 | +0.04% | 343,200 |
| 2026-06-11 | 50.03 | 50.15 | 49.86 | 50.04 | +0.48% | 686,100 |
| 2026-06-10 | 50.06 | 50.80 | 48.05 | 49.80 | -0.24% | 837,500 |
| 2026-06-09 | 49.88 | 50.04 | 49.85 | 49.92 | +0.12% | 384,000 |
| 2026-06-08 | 49.83 | 50.01 | 49.79 | 49.86 | +0.18% | 1,976,000 |
| 2026-06-05 | 49.95 | 50.25 | 49.77 | 49.77 | -0.28% | 547,100 |
| 2026-06-04 | 50.10 | 50.20 | 49.90 | 49.91 | -0.14% | 2,200,100 |
| 2026-06-03 | 50.06 | 50.39 | 49.91 | 49.98 | -0.16% | 744,100 |
| 2026-06-02 | 50.20 | 50.22 | 50.05 | 50.06 | -0.12% | 498,900 |
| 2026-06-01 | 50.11 | 50.47 | 49.96 | 50.12 | +0.13% | 1,263,500 |
| 2026-05-29 | 50.40 | 50.40 | 50.02 | 50.05 | +0.01% | 8,392,500 |
| 2026-05-28 | 50.17 | 50.25 | 50.02 | 50.05 | +0.17% | 41,918,100 |
| 2026-05-27 | 50.03 | 50.03 | 49.97 | 49.97 | -0.05% | 600 |
| 2026-05-26 | 50.23 | 50.23 | 49.99 | 49.99 | +0.18% | 500 |
| 2026-05-22 | 50.07 | 50.07 | 49.90 | 49.90 | +0.25% | 600 |
| 2026-05-21 | 49.86 | 49.86 | 49.77 | 49.77 | -0.30% | 100 |
| 2026-05-20 | 49.84 | 49.92 | 49.81 | 49.92 | +0.73% | 2,800 |
| 2026-05-19 | 49.56 | 49.56 | 49.56 | 49.56 | -0.40% | 100 |
| 2026-05-18 | 49.85 | 49.85 | 49.77 | 49.77 | +0.55% | 1,800 |
| 2026-05-15 | 49.61 | 49.61 | 49.49 | 49.49 | -0.64% | 400 |
| 2026-05-14 | 49.76 | 49.81 | 49.76 | 49.81 | -0.12% | 300 |
| 2026-05-13 | 49.88 | 49.88 | 49.88 | 49.88 | +0.28% | 100 |
| 2026-05-12 | 49.73 | 49.73 | 49.73 | 49.73 | -0.10% | 100 |
| 2026-05-11 | 49.78 | 49.78 | 49.78 | 49.78 | -0.50% | 100 |
| 2026-05-08 | 50.03 | 50.15 | 49.92 | 50.03 | +0.20% | 1,100 |
| 2026-05-07 | 50.05 | 50.05 | 49.94 | 49.94 | -0.42% | 800 |
| 2026-05-06 | 50.25 | 50.25 | 50.13 | 50.15 | +0.36% | 500 |
| 2026-05-05 | 49.97 | 49.97 | 49.97 | 49.97 | +0.57% | 10 |
| 2026-05-04 | 49.73 | 49.73 | 49.55 | 49.68 | -0.21% | 4,206 |
| 2026-05-01 | 49.78 | 49.78 | 49.78 | 49.78 | -0.40% | 100 |
| 2026-04-30 | 49.98 | 49.98 | 49.98 | 49.98 | +0.62% | 200 |
| 2026-04-29 | 49.67 | 49.67 | 49.67 | 49.67 | -0.20% | 100 |
| 2026-04-28 | 49.77 | 49.77 | 49.77 | 49.77 | +0.06% | 100 |
| 2026-04-27 | 50.14 | 50.14 | 49.74 | 49.74 | -0.26% | 2,400 |
| 2026-04-24 | 49.88 | 49.88 | 49.88 | 49.88 | -0.12% | 100 |
| 2026-04-23 | 49.94 | 49.94 | 49.94 | 49.94 | -0.12% | 100 |
| 2026-04-22 | 49.99 | 49.99 | 49.99 | 49.99 | +0.32% | 100 |
| 2026-04-21 | 49.84 | 49.84 | 49.83 | 49.83 | -0.05% | 250 |
| 2026-04-20 | 49.90 | 49.91 | 49.86 | 49.86 | -0.55% | 421 |
| 2026-04-17 | 50.13 | 50.13 | 50.13 | 50.13 | +0.36% | 100 |
| 2026-04-16 | 49.95 | 49.95 | 49.95 | 49.95 | +0.18% | 100 |
| 2026-04-15 | 50.01 | 50.01 | 49.87 | 49.87 | -0.32% | 300 |
| 2026-04-14 | 50.02 | 50.02 | 50.02 | 50.02 | +0.34% | 100 |
| 2026-04-13 | 49.85 | 49.85 | 49.85 | 49.85 | +0.26% | 100 |
| 2026-04-10 | 49.73 | 49.73 | 49.73 | 49.73 | +0.12% | 100 |
| 2026-04-09 | 49.66 | 49.66 | 49.66 | 49.66 | -0.72% | 100 |
| 2026-04-08 | 50.02 | 50.02 | 50.02 | 50.02 | +0.93% | 73 |
| 2026-04-07 | 49.57 | 49.65 | 49.47 | 49.56 | +0.33% | 15,765 |
| 2026-04-06 | 49.40 | 49.40 | 49.40 | 49.40 | -0.46% | 10 |
| 2026-04-02 | 49.63 | 49.63 | 49.63 | 49.63 | +0.38% | 100 |
| 2026-04-01 | 49.44 | 49.44 | 49.44 | 49.44 | +0.14% | 100 |
| 2026-03-31 | 49.37 | 49.37 | 49.37 | 49.37 | -0.12% | 8 |
| 2026-03-30 | 49.43 | 49.43 | 49.43 | 49.43 | +0.24% | 107 |
| 2026-03-27 | 49.31 | 49.31 | 49.31 | 49.31 | -0.26% | 100 |
| 2026-03-26 | 49.44 | 49.44 | 49.44 | 49.44 | +0.59% | 45 |
| 2026-03-25 | 49.15 | 49.15 | 49.15 | 49.15 | +0.43% | 100 |
| 2026-03-24 | 49.01 | 49.08 | 48.94 | 48.94 | -0.94% | 5,560 |
| 2026-03-23 | 49.39 | 49.55 | 49.15 | 49.41 | +0.68% | 4,143 |
| 2026-03-20 | 49.16 | 49.23 | 49.07 | 49.07 | -0.43% | 8,500 |
| 2026-03-19 | 49.28 | 49.28 | 49.28 | 49.28 | +0.97% | 100 |
| 2026-03-18 | 48.80 | 48.80 | 48.80 | 48.80 | -0.56% | 100 |
| 2026-03-17 | 49.31 | 49.31 | 48.87 | 49.08 | -0.72% | 18,800 |
| 2026-03-16 | 49.41 | 49.60 | 49.33 | 49.44 | +0.19% | 7,000 |
| 2026-03-13 | 49.34 | 49.34 | 49.34 | 49.34 | +0.10% | 100 |
| 2026-03-12 | 49.46 | 49.46 | 49.29 | 49.29 | +0.63% | 1,100 |
| 2026-03-11 | 48.98 | 48.98 | 48.98 | 48.98 | -0.31% | 100 |
| 2026-03-10 | 49.08 | 49.13 | 49.08 | 49.13 | -0.51% | 1,396 |
| 2026-03-09 | 49.20 | 49.38 | 49.18 | 49.38 | +0.19% | 2,353 |
| 2026-03-06 | 49.28 | 49.28 | 49.28 | 49.28 | +0.06% | 100 |
| 2026-03-05 | 49.11 | 49.26 | 49.11 | 49.26 | -0.06% | 1,052 |
| 2026-03-04 | 49.18 | 49.28 | 49.16 | 49.28 | +0.43% | 2,600 |
| 2026-03-03 | 48.95 | 49.15 | 48.95 | 49.08 | +0.65% | 3,700 |
| 2026-03-02 | 48.76 | 48.76 | 48.76 | 48.76 | -0.27% | 100 |
| 2026-02-27 | 48.89 | 48.89 | 48.89 | 48.89 | +0.15% | 200 |
| 2026-02-26 | 48.91 | 48.91 | 48.81 | 48.81 | +0.18% | 1,100 |
| 2026-02-25 | 48.73 | 48.73 | 48.73 | 48.73 | -0.18% | 100 |
| 2026-02-24 | 48.91 | 48.91 | 48.82 | 48.82 | -0.20% | 857 |
| 2026-02-23 | 48.98 | 48.98 | 48.80 | 48.91 | +0.04% | 2,102 |
| 2026-02-20 | 48.90 | 48.90 | 48.90 | 48.90 | +0.03% | 100 |
| 2026-02-19 | 48.88 | 48.88 | 48.88 | 48.88 | +0.10% | 100 |
| 2026-02-18 | 48.83 | 48.83 | 48.83 | 48.83 | -0.36% | 100 |
| 2026-02-17 | 49.01 | 49.01 | 49.01 | 49.01 | +0.02% | 103 |
| 2026-02-13 | 48.99 | 48.99 | 48.99 | 48.99 | +0.23% | 200 |
| 2026-02-12 | 48.88 | 48.88 | 48.88 | 48.88 | -0.24% | 100 |
| 2026-02-11 | 49.01 | 49.01 | 49.01 | 49.01 | +0.41% | 103 |
| 2026-02-10 | 48.80 | 48.80 | 48.80 | 48.80 | +0.21% | 504 |
| 2026-02-09 | 48.76 | 48.82 | 48.70 | 48.70 | -0.25% | 2,241 |
| 2026-02-06 | 48.92 | 48.93 | 48.69 | 48.83 | +0.12% | 4,600 |
| 2026-02-05 | 48.77 | 48.77 | 48.77 | 48.77 | +0.40% | 100 |
| 2026-02-04 | 48.57 | 48.57 | 48.57 | 48.57 | +0.11% | 100 |
| 2026-02-03 | 48.52 | 48.52 | 48.52 | 48.52 | -0.15% | 100 |
| 2026-02-02 | 48.59 | 48.59 | 48.59 | 48.59 | -0.36% | 100 |
| 2026-01-30 | 48.77 | 48.77 | 48.77 | 48.77 | +0.18% | 12 |
| 2026-01-29 | 48.67 | 48.67 | 48.67 | 48.67 | +0.06% | 100 |
| 2026-01-28 | 48.65 | 48.65 | 48.65 | 48.65 | +0.19% | 100 |
| 2026-01-27 | 48.69 | 48.69 | 48.55 | 48.55 | -0.15% | 1,614 |
| 2026-01-26 | 48.63 | 48.63 | 48.63 | 48.63 | +0.10% | 254 |
| 2026-01-23 | 48.58 | 48.58 | 48.58 | 48.58 | +0.32% | 100 |
| 2026-01-22 | 48.48 | 48.48 | 48.41 | 48.42 | -0.20% | 400 |
| 2026-01-21 | 48.52 | 48.52 | 48.52 | 48.52 | +0.32% | 100 |
| 2026-01-20 | 48.36 | 48.36 | 48.36 | 48.36 | -0.44% | 200 |
| 2026-01-16 | 48.64 | 48.65 | 48.58 | 48.58 | -0.04% | 1,900 |
| 2026-01-15 | 48.59 | 48.59 | 48.59 | 48.59 | -0.23% | 100 |
| 2026-01-14 | 48.62 | 48.70 | 48.61 | 48.70 | +0.14% | 5,728 |
| 2026-01-13 | 48.56 | 48.63 | 48.56 | 48.63 | -0.06% | 372 |
| 2026-01-12 | 48.66 | 48.66 | 48.66 | 48.66 | -0.14% | 50 |
| 2026-01-09 | 48.73 | 48.73 | 48.73 | 48.73 | -0.06% | 100 |
| 2026-01-08 | 48.77 | 48.77 | 48.77 | 48.77 | -0.11% | 100 |
| 2026-01-07 | 48.78 | 48.82 | 48.70 | 48.82 | +0.26% | 6,600 |
| 2026-01-06 | 48.68 | 48.69 | 48.68 | 48.69 | -0.37% | 243 |
| 2026-01-05 | 48.88 | 48.88 | 48.88 | 48.88 | +0.04% | 15 |
| 2026-01-02 | 48.85 | 48.85 | 48.85 | 48.85 | +0.00% | 100 |
| 2025-12-31 | 48.92 | 48.92 | 48.85 | 48.85 | -0.22% | 200 |
| 2025-12-30 | 49.03 | 49.03 | 48.97 | 48.97 | -0.10% | 271 |
| 2025-12-29 | 48.90 | 49.02 | 48.90 | 49.02 | +0.06% | 536 |
| 2025-12-26 | 48.95 | 48.98 | 48.95 | 48.98 | +0.04% | 200 |
| 2025-12-24 | 48.84 | 48.97 | 48.84 | 48.97 | +0.08% | 1,100 |
| 2025-12-23 | 48.88 | 48.92 | 48.76 | 48.92 | +0.05% | 3,811 |
| 2025-12-22 | 48.90 | 48.90 | 48.90 | 48.90 | +0.05% | 853 |
| 2025-12-19 | 48.88 | 48.88 | 48.88 | 48.88 | -3.26% | 100 |
| 2025-12-18 | 50.42 | 50.52 | 50.42 | 50.52 | +0.00% | 200 |
| 2025-12-17 | 50.43 | 50.52 | 50.43 | 50.52 | +0.14% | 1,200 |
| 2025-12-16 | 50.45 | 50.45 | 50.45 | 50.45 | +0.08% | 100 |
| 2025-12-15 | 50.33 | 50.41 | 50.33 | 50.41 | +0.18% | 300 |
| 2025-12-12 | 50.91 | 50.91 | 50.26 | 50.32 | -0.39% | 3,300 |
| 2025-12-11 | 51.21 | 51.21 | 50.49 | 50.52 | +0.09% | 4,200 |
| 2025-12-10 | 50.75 | 50.75 | 50.38 | 50.47 | -0.07% | 1,000 |
| 2025-12-09 | 50.45 | 50.51 | 50.45 | 50.51 | -0.03% | 100 |
| 2025-12-08 | 50.44 | 50.52 | 50.44 | 50.52 | +0.22% | 100 |
| 2025-12-05 | 50.91 | 50.91 | 50.34 | 50.41 | -0.07% | 1,800 |
| 2025-12-04 | 50.45 | 50.45 | 50.45 | 50.45 | -0.19% | 1,100 |
| 2025-12-03 | 50.47 | 50.54 | 50.47 | 50.54 | +0.19% | 1,000 |
| 2025-12-02 | 50.45 | 50.45 | 50.45 | 50.45 | +0.09% | 200 |
| 2025-12-01 | 50.33 | 50.40 | 50.33 | 50.40 | -0.41% | 200 |
| 2025-11-28 | 50.61 | 50.61 | 50.61 | 50.61 | -0.16% | 100 |
| 2025-11-26 | 50.69 | 50.69 | 50.69 | 50.69 | +0.08% | 100 |
| 2025-11-25 | 50.71 | 50.71 | 50.65 | 50.65 | -0.03% | 6,200 |
| 2025-11-24 | 50.66 | 50.66 | 50.66 | 50.66 | +0.15% | 100 |
| 2025-11-21 | 50.59 | 50.59 | 50.59 | 50.59 | +0.10% | 100 |
| 2025-11-20 | 50.54 | 50.54 | 50.54 | 50.54 | +0.08% | 0 |
| 2025-11-19 | 50.50 | 50.50 | 50.50 | 50.50 | +0.08% | 100 |
| 2025-11-18 | 50.46 | 50.46 | 50.46 | 50.46 | -0.06% | 100 |
| 2025-11-17 | 50.49 | 50.49 | 50.49 | 50.49 | +0.26% | 100 |
| 2025-11-14 | 50.44 | 50.47 | 50.36 | 50.36 | -0.04% | 2,800 |
| 2025-11-13 | 50.31 | 50.38 | 50.31 | 50.38 | -0.25% | 100 |
| 2025-11-12 | 50.50 | 50.51 | 50.50 | 50.51 | -0.01% | 2,500 |
| 2025-11-11 | 50.51 | 50.51 | 50.51 | 50.51 | +0.00% | 100 |
| 2025-11-10 | 50.51 | 50.51 | 50.51 | 50.51 | +0.10% | 100 |
| 2025-11-07 | 50.52 | 50.61 | 50.46 | 50.46 | -0.18% | 600 |
| 2025-11-06 | 50.61 | 50.65 | 50.55 | 50.55 | +0.14% | 4,100 |
| 2025-11-05 | 50.50 | 50.52 | 50.48 | 50.48 | -0.20% | 3,300 |
| 2025-11-04 | 50.50 | 50.58 | 50.50 | 50.58 | +0.05% | 300 |
| 2025-11-03 | 50.59 | 50.64 | 50.55 | 50.55 | +0.01% | 6,700 |
| 2025-10-31 | 50.55 | 50.55 | 50.55 | 50.55 | +0.18% | 2,300 |
| 2025-10-30 | 50.39 | 50.46 | 50.39 | 50.46 | -0.20% | 1,800 |
| 2025-10-29 | 50.58 | 50.58 | 50.56 | 50.56 | -0.22% | 1,000 |
| 2025-10-28 | 50.61 | 50.74 | 50.59 | 50.67 | +0.16% | 8,900 |
| 2025-10-27 | 50.64 | 50.64 | 50.59 | 50.59 | -0.05% | 2,500 |
| 2025-10-24 | 50.61 | 50.61 | 50.61 | 50.61 | -0.05% | 1,600 |
| 2025-10-23 | 50.64 | 50.64 | 50.64 | 50.64 | -0.10% | 100 |
| 2025-10-22 | 50.69 | 50.69 | 50.69 | 50.69 | +0.12% | 100 |
| 2025-10-21 | 50.62 | 50.63 | 50.62 | 50.63 | +0.02% | 600 |
| 2025-10-20 | 50.63 | 50.63 | 50.62 | 50.62 | +0.06% | 4,400 |
| 2025-10-17 | 50.68 | 50.68 | 50.59 | 50.59 | -0.30% | 400 |
| 2025-10-16 | 50.61 | 50.74 | 50.61 | 50.74 | +0.14% | 600 |
| 2025-10-15 | 50.84 | 50.84 | 50.67 | 50.67 | +0.06% | 500 |
| 2025-10-14 | 50.70 | 50.75 | 50.64 | 50.64 | +0.20% | 2,300 |
| 2025-10-13 | 50.54 | 50.54 | 50.54 | 50.54 | +0.04% | 200 |
| 2025-10-10 | 50.52 | 50.52 | 50.52 | 50.52 | +0.42% | 300 |
| 2025-10-09 | 50.23 | 50.31 | 50.23 | 50.31 | +0.00% | 400 |
| 2025-10-08 | 50.51 | 50.51 | 50.31 | 50.31 | +0.00% | 500 |
| 2025-10-07 | 50.31 | 50.31 | 50.31 | 50.31 | +0.07% | 100 |
| 2025-10-06 | 50.38 | 50.39 | 50.19 | 50.27 | -0.21% | 6,900 |
| 2025-10-03 | 50.46 | 50.48 | 50.38 | 50.38 | -0.03% | 3,100 |
| 2025-10-02 | 50.36 | 50.41 | 50.35 | 50.40 | +0.07% | 12,600 |
| 2025-10-01 | 50.36 | 50.36 | 50.36 | 50.36 | +0.16% | 100 |
| 2025-09-30 | 50.28 | 50.28 | 50.28 | 50.28 | +0.06% | 100 |
| 2025-09-29 | 50.33 | 50.33 | 50.25 | 50.25 | +0.04% | 300 |
| 2025-09-26 | 50.25 | 50.25 | 50.23 | 50.23 | +0.00% | 100 |
| 2025-09-25 | 50.23 | 50.23 | 50.23 | 50.23 | +0.07% | 0 |
| 2025-09-24 | 50.20 | 50.20 | 50.20 | 50.20 | -0.19% | 100 |
| 2025-09-23 | 50.29 | 50.29 | 50.29 | 50.29 | +0.09% | 100 |
| 2025-09-22 | 50.18 | 50.24 | 50.18 | 50.24 | -0.07% | 100 |
| 2025-09-19 | 50.28 | 50.28 | 50.28 | 50.28 | -0.08% | 100 |
| 2025-09-18 | 50.32 | 50.32 | 50.32 | 50.32 | +0.10% | 100 |
| 2025-09-17 | 50.36 | 50.36 | 50.27 | 50.27 | -0.12% | 200 |
| 2025-09-16 | 50.33 | 50.33 | 50.33 | 50.33 | -0.04% | 100 |
| 2025-09-15 | 50.35 | 50.35 | 50.35 | 50.35 | -0.10% | 0 |
| 2025-09-12 | 50.40 | 50.40 | 50.40 | 50.40 | -0.07% | 100 |
| 2025-09-11 | 50.44 | 50.44 | 50.44 | 50.44 | -0.04% | 100 |
| 2025-09-10 | 50.45 | 50.45 | 50.45 | 50.45 | +0.13% | 100 |
| 2025-09-09 | 50.51 | 50.51 | 50.39 | 50.39 | -0.30% | 100 |
| 2025-09-08 | 50.54 | 50.54 | 50.54 | 50.54 | +0.20% | 100 |
| 2025-09-05 | 50.63 | 50.63 | 50.44 | 50.44 | +0.16% | 300 |
| 2025-09-04 | 50.34 | 50.36 | 50.34 | 50.36 | -0.09% | 300 |
| 2025-09-03 | 50.41 | 50.41 | 50.41 | 50.41 | +0.42% | 0 |
| 2025-09-02 | 50.20 | 50.20 | 50.20 | 50.20 | -0.35% | 100 |
| 2025-08-29 | 50.28 | 50.37 | 50.28 | 50.37 | -0.17% | 100 |
| 2025-08-28 | 50.46 | 50.46 | 50.46 | 50.46 | +0.17% | 100 |
| 2025-08-27 | 50.38 | 50.38 | 50.38 | 50.38 | +0.15% | 100 |
| 2025-08-26 | 50.30 | 50.30 | 50.30 | 50.30 | +0.10% | 200 |
| 2025-08-25 | 50.25 | 50.25 | 50.25 | 50.25 | -0.16% | 100 |
| 2025-08-22 | 50.33 | 50.33 | 50.33 | 50.33 | +0.10% | 100 |
| 2025-08-21 | 50.29 | 50.30 | 50.27 | 50.28 | -0.10% | 4,100 |
| 2025-08-20 | 50.19 | 50.33 | 50.19 | 50.33 | +0.46% | 200 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：3月（+1.26%）。最も弱い月：12月（-3.07%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-08-18 時点
クイック回答
iShares Global Government Bond USD Hedged Active ETF（GGOV）の直近終値は？
2026-08-18 時点で 50.05。Closelookデータレイクの日次価格記録より。
GGOV の52週高値・安値は？
直近52週間で高値 51.32、安値 48.05（2026-08-18 時点）。
iShares Global Government Bond USD Hedged Active ETF が歴史的に最も強い月と弱い月は？
歴史的に、GGOV の最も強い月は 3月（平均 +1.26%）、最も弱い月は 12月（平均 -3.07%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー288本から計算。