Global X 25+ Year T-Bond ETF (JPY Hedged)

179A
🏛️ japan →
268.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 270.50 270.50 270.50 270.50 1.5K
09:10 269.80 270.00 269.80 270.00 0.0K
09:20 270.00 270.00 270.00 270.00 1.9K
09:45 269.80 269.80 269.80 269.80 0.2K
09:50 269.80 269.80 269.80 269.80 0.0K
10:15 269.80 269.80 269.80 269.80 0.5K
10:30 269.80 269.80 269.80 269.80 0.1K
10:40 269.80 269.80 269.80 269.80 3.7K
10:50 269.60 269.60 269.60 269.60 0.0K
10:55 269.60 269.60 269.60 269.60 0.1K
11:05 269.60 269.60 269.60 269.60 1.0K
12:30 270.00 270.00 270.00 270.00 20.1K
12:40 269.80 269.80 269.80 269.80 1.7K
13:15 269.80 269.80 269.80 269.80 0.1K
13:40 269.90 269.90 269.90 269.90 0.0K
13:45 270.00 270.00 270.00 270.00 40.0K
13:55 270.10 270.10 270.10 270.10 6.0K
14:00 269.80 270.10 269.80 270.10 10.0K
14:05 269.90 269.90 269.90 269.90 0.1K
14:10 270.10 270.10 269.90 269.90 5.3K
14:35 269.90 269.90 269.90 269.90 5.0K
14:45 269.90 269.90 269.90 269.90 0.1K
14:50 270.00 270.00 270.00 270.00 3.5K
15:10 270.20 270.20 269.90 269.90 0.0K
15:30 269.90 269.90 269.90 269.90 1.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 268.30 268.60 267.80 268.00 0.0M
2025-09-25 269.00 269.20 268.60 268.60 0.1M
2025-09-24 270.50 270.50 269.60 269.90 0.1M
2025-09-22 268.50 268.70 267.80 268.00 0.2M
2025-09-19 269.20 270.00 268.40 268.40 0.7M
2025-09-18 272.00 273.00 271.40 273.00 0.1M
2025-09-17 273.40 274.00 272.90 274.00 0.0M
2025-09-16 272.50 273.30 271.90 271.90 0.1M
2025-09-12 273.30 273.30 272.30 272.40 0.0M
2025-09-11 271.70 271.70 270.40 270.70 0.0M
2025-09-10 269.90 269.90 269.40 269.70 0.0M
2025-09-09 270.60 271.20 270.60 270.70 0.2M
2025-09-08 265.60 268.10 265.60 267.40 0.1M
2025-09-05 264.20 264.70 264.20 264.40 0.3M
2025-09-04 260.80 262.50 260.80 262.20 0.0M
2025-09-03 259.80 259.80 258.20 258.60 0.0M
2025-09-02 260.00 260.50 259.60 259.60 0.0M
2025-09-01 261.50 261.50 260.10 260.10 0.0M
2025-08-29 263.00 264.60 262.40 262.70 0.0M
2025-08-28 261.20 262.10 261.20 262.00 0.1M
2025-08-27 261.00 261.30 261.00 261.10 0.0M
2025-08-26 262.60 262.60 260.30 260.80 0.4M
2025-08-25 261.00 262.70 261.00 262.10 0.0M
2025-08-22 261.40 261.60 260.70 261.20 0.2M
2025-08-21 262.50 262.70 261.80 262.00 0.2M
2025-08-20 264.10 264.50 263.90 263.90 0.2M
2025-08-19 264.30 264.30 263.30 263.30 0.1M
2025-08-18 264.30 264.80 264.20 264.60 0.2M
2025-08-15 266.10 266.80 265.80 266.10 0.0M
2025-08-14 267.60 268.20 267.60 267.90 0.1M
2025-08-13 265.60 266.40 265.20 266.40 0.0M
2025-08-12 268.20 268.20 266.00 266.80 0.5M
2025-08-08 268.30 268.60 267.80 267.90 0.1M
2025-08-07 268.60 268.70 267.90 267.90 0.0M
2025-08-06 269.90 269.90 269.20 269.30 0.2M
2025-08-05 269.50 270.00 269.20 269.20 0.0M
2025-08-04 268.00 268.30 266.70 266.80 1.9M
2025-08-01 264.70 264.90 264.30 264.40 0.3M
2025-07-31 265.20 266.10 265.10 266.10 0.0M
2025-07-30 265.40 266.40 265.40 266.00 1.6M
2025-07-29 262.00 262.70 262.00 262.20 0.1M
2025-07-28 262.80 263.30 262.50 262.90 0.4M
2025-07-25 262.70 263.30 262.60 262.80 0.0M
2025-07-24 262.90 262.90 262.10 262.10 0.8M
2025-07-23 262.60 263.40 262.20 262.40 0.2M
2025-07-22 262.60 263.20 262.40 262.60 0.0M
2025-07-18 260.20 261.00 260.20 260.40 0.0M
2025-07-17 259.10 260.40 258.50 260.40 0.1M
2025-07-16 260.00 260.20 258.90 259.10 0.1M
2025-07-15 261.60 261.60 260.70 261.10 0.1M
2025-07-14 261.70 262.20 261.10 261.30 0.1M
2025-07-11 266.10 266.40 265.10 265.30 0.1M
2025-07-10 265.70 266.10 265.10 265.90 0.1M
2025-07-09 262.60 263.10 262.60 263.00 0.0M
2025-07-08 263.30 264.10 263.20 263.40 0.1M
2025-07-07 267.40 267.40 265.70 266.70 0.0M
2025-07-04 269.40 269.40 266.00 267.40 0.1M
2025-07-03 269.90 269.90 269.00 269.30 0.1M
2025-07-02 270.00 270.50 269.90 269.90 0.0M
2025-07-01 268.40 271.10 268.40 270.90 0.3M
2025-06-30 268.40 268.40 266.50 267.00 0.0M
2025-06-27 269.20 269.20 268.20 268.50 0.1M
2025-06-26 267.40 268.40 267.40 268.10 0.1M
2025-06-25 265.80 267.30 265.80 267.30 0.0M
2025-06-24 265.00 265.90 264.70 265.90 0.3M
2025-06-23 262.50 265.10 262.50 264.80 0.0M
2025-06-20 264.30 265.60 263.60 265.40 0.1M
2025-06-19 263.60 265.00 263.60 264.30 0.0M
2025-06-18 263.00 265.00 263.00 263.60 0.0M
2025-06-17 264.60 264.60 261.60 261.80 0.0M
2025-06-16 264.80 264.90 262.40 264.90 0.2M
2025-06-13 266.50 268.30 266.50 268.00 0.1M
2025-06-12 262.80 264.20 262.00 262.00 0.0M
2025-06-11 262.80 263.50 262.10 262.10 0.0M
2025-06-10 262.50 263.10 261.80 262.90 0.0M
2025-06-09 261.90 262.20 260.40 260.90 0.0M
2025-06-06 264.40 265.30 264.40 264.50 0.0M
2025-06-05 264.30 264.90 264.20 264.30 0.1M
2025-06-04 261.30 262.20 260.70 262.20 0.0M
2025-06-03 261.00 262.60 260.70 262.20 0.0M
2025-06-02 263.50 263.50 261.50 261.90 0.0M
2025-05-30 263.50 264.10 262.80 263.40 0.0M
2025-05-29 260.00 260.70 258.70 260.40 0.1M
2025-05-28 261.40 262.20 260.10 262.00 0.0M
2025-05-27 258.80 261.90 258.80 260.70 0.1M
2025-05-26 258.10 258.10 256.60 256.60 0.0M
2025-05-23 259.70 260.10 258.00 260.10 0.0M
2025-05-22 257.10 257.90 255.10 257.90 0.1M
2025-05-21 264.20 264.30 262.30 263.50 0.2M
2025-05-20 266.80 267.10 265.60 266.40 0.0M
2025-05-19 265.60 265.60 261.90 262.00 0.1M
2025-05-16 266.40 268.10 266.40 267.90 0.0M
2025-05-15 265.00 266.10 262.70 266.10 0.1M
2025-05-14 267.50 268.70 265.70 268.70 0.0M
2025-05-13 267.80 269.90 266.80 269.90 0.2M
2025-05-12 268.70 271.80 267.70 271.80 0.0M
2025-05-09 270.00 270.30 269.10 270.00 0.0M
2025-05-08 271.60 272.80 271.50 271.50 0.0M
2025-05-07 272.10 272.10 270.70 271.30 0.0M
2025-05-02 276.30 276.30 273.60 274.60 0.0M
2025-05-01 276.00 276.90 275.60 276.30 0.0M
2025-04-30 277.50 279.20 277.50 278.50 0.0M
2025-04-28 275.80 276.70 275.00 275.00 0.0M
2025-04-25 273.60 275.40 272.10 275.40 0.0M
2025-04-24 270.90 272.00 270.90 271.50 0.0M
2025-04-23 270.10 271.90 270.10 270.50 0.0M
2025-04-22 268.80 268.80 265.90 267.20 0.0M
2025-04-21 272.00 272.00 268.40 268.90 0.0M
2025-04-18 272.70 272.70 269.90 271.10 0.0M
2025-04-17 275.20 275.20 272.20 275.20 0.0M
2025-04-16 271.30 272.50 271.30 271.90 0.1M
2025-04-15 272.90 272.90 269.90 272.30 0.3M
2025-04-14 269.60 270.30 266.70 268.70 3.9M
2025-04-11 266.00 271.60 265.00 271.60 1.1M
2025-04-10 273.20 278.00 273.20 278.00 0.0M
2025-04-09 273.00 273.00 262.10 266.10 0.4M
2025-04-08 278.00 280.40 278.00 279.40 0.1M
2025-04-07 291.80 294.80 289.40 291.20 0.8M
2025-04-04 288.60 288.90 284.90 288.90 0.3M
2025-04-03 287.00 288.80 283.00 288.00 1.7M
2025-04-02 282.80 283.20 282.50 282.60 0.0M
2025-04-01 281.50 282.80 281.50 282.50 0.0M
2025-03-31 276.20 282.00 276.20 282.00 0.1M
2025-03-28 276.20 276.20 275.00 276.10 0.0M
2025-03-27 276.90 276.90 275.60 275.70 0.0M
2025-03-26 277.90 277.90 276.70 276.70 0.0M
2025-03-25 276.90 277.90 276.90 277.90 0.0M
2025-03-24 280.30 281.90 279.60 281.90 0.0M
2025-03-21 281.50 284.50 281.20 283.00 0.0M
2025-03-19 281.40 281.60 280.80 280.90 0.0M
2025-03-18 280.10 281.50 280.10 281.40 0.0M
2025-03-17 279.30 280.50 279.30 280.00 0.0M
2025-03-14 282.10 282.10 279.30 280.10 0.0M
2025-03-13 280.20 283.00 278.00 283.00 0.0M
2025-03-12 282.20 282.20 279.30 281.40 0.0M
2025-03-11 283.70 285.60 283.70 284.20 0.1M
2025-03-10 282.00 282.00 281.00 282.00 1.8M
2025-03-07 282.00 283.30 281.10 283.30 0.0M
2025-03-06 281.90 282.00 275.90 282.00 0.0M
2025-03-05 289.00 289.00 282.10 282.90 0.3M
2025-03-04 288.40 289.20 287.50 289.00 0.9M
2025-03-03 285.70 287.00 284.30 287.00 0.6M
2025-02-28 283.00 285.70 277.40 285.60 0.9M
2025-02-27 283.10 285.00 282.20 285.00 0.0M
2025-02-26 283.00 283.70 281.80 283.10 0.9M
2025-02-25 277.10 279.70 277.10 279.40 0.2M
2025-02-21 274.60 275.10 274.10 275.10 0.1M
2025-02-20 273.60 274.50 273.30 274.50 0.0M
2025-02-19 276.80 276.80 275.70 276.00 0.1M
2025-02-18 278.80 278.80 277.30 277.80 0.0M
2025-02-17 280.50 280.50 278.30 278.30 0.0M
2025-02-14 277.30 277.60 277.20 277.50 0.2M
2025-02-13 274.90 274.90 273.50 273.90 0.2M
2025-02-12 278.50 278.50 276.50 276.70 0.0M
2025-02-10 281.40 281.40 279.60 280.00 0.3M
2025-02-07 282.10 282.30 281.40 281.50 0.1M
2025-02-06 282.10 282.50 281.30 282.00 0.1M
2025-02-05 276.90 277.60 276.00 277.60 0.1M
2025-02-04 275.20 275.70 274.50 274.80 0.0M
2025-02-03 276.40 277.60 275.00 276.80 0.0M
2025-01-31 277.80 277.80 275.20 276.40 0.0M
2025-01-30 275.50 276.80 275.50 276.80 0.0M
2025-01-29 275.80 276.50 275.80 276.40 0.0M
2025-01-28 276.50 277.40 274.80 275.80 0.0M
2025-01-27 272.40 274.80 272.40 274.60 0.4M
2025-01-24 272.50 273.50 271.90 272.30 0.0M
2025-01-23 274.50 274.50 273.90 274.20 0.0M
2025-01-22 275.00 275.00 273.80 275.00 0.0M
2025-01-21 273.40 276.10 273.40 275.80 0.1M
2025-01-20 273.90 273.90 272.00 272.30 0.1M
2025-01-17 273.70 273.70 272.20 272.80 0.0M
2025-01-16 268.50 272.00 268.50 271.90 0.1M
2025-01-15 267.80 268.00 267.50 268.00 0.0M
2025-01-14 266.80 269.80 266.80 268.30 0.1M
2025-01-10 271.00 271.00 268.40 268.60 0.1M
2025-01-09 269.80 270.50 269.00 270.50 0.1M
2025-01-08 271.00 271.00 269.00 269.80 0.1M
2025-01-07 273.00 273.70 272.40 273.60 0.1M
2025-01-06 274.70 274.70 272.70 273.40 0.0M