133A GX 超短期米国債 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1,069 | 1,072 | 1,066 | 1,071 | 19,841 | 1,071 |
| 2024-04-26 | 1,065 | 1,067 | 1,061 | 1,066 | 14,453 | 1,066 |
| 2024-04-25 | 1,066 | 1,068 | 1,058 | 1,063 | 19,366 | 1,063 |
| 2024-04-24 | 1,053 | 1,057 | 1,053 | 1,056 | 5,867 | 1,056 |
| 2024-04-23 | 1,060 | 1,060 | 1,056 | 1,058 | 13,937 | 1,058 |
| 2024-04-22 | 1,054 | 1,057 | 1,054 | 1,055 | 13,127 | 1,055 |
| 2024-04-19 | 1,052 | 1,056 | 1,049 | 1,052 | 12,553 | 1,052 |
| 2024-04-18 | 1,061 | 1,061 | 1,052 | 1,055 | 11,410 | 1,055 |
| 2024-04-17 | 1,057 | 1,057 | 1,055 | 1,056 | 5,051 | 1,056 |
| 2024-04-16 | 1,065 | 1,065 | 1,051 | 1,054 | 11,757 | 1,054 |
| 2024-04-15 | 1,047 | 1,051 | 1,045 | 1,051 | 37,451 | 1,051 |
| 2024-04-12 | 1,050 | 1,050 | 1,044 | 1,046 | 14,715 | 1,046 |
| 2024-04-11 | 1,040 | 1,044 | 1,040 | 1,043 | 12,945 | 1,043 |
| 2024-04-10 | 1,038 | 1,038 | 1,034 | 1,036 | 73,062 | 1,036 |
| 2024-04-09 | 1,036 | 1,037 | 1,034 | 1,036 | 2,471 | 1,036 |
| 2024-04-08 | 1,034 | 1,035 | 1,033 | 1,035 | 4,580 | 1,035 |
| 2024-04-05 | 1,035 | 1,035 | 1,028 | 1,031 | 5,522 | 1,031 |
| 2024-04-04 | 1,035 | 1,035 | 1,032 | 1,034 | 5,808 | 1,034 |
| 2024-04-03 | 1,033 | 1,034 | 1,031 | 1,034 | 5,267 | 1,034 |
| 2024-04-02 | 1,032 | 1,034 | 1,031 | 1,034 | 16,412 | 1,034 |
| 2024-04-01 | 1,033 | 1,033 | 1,029 | 1,032 | 12,051 | 1,032 |
| 2024-03-29 | 1,033 | 1,033 | 1,030 | 1,032 | 1,929 | 1,032 |
| 2024-03-28 | 1,031 | 1,033 | 1,030 | 1,032 | 13,749 | 1,032 |
| 2024-03-27 | 1,032 | 1,033 | 1,031 | 1,033 | 24,032 | 1,033 |
| 2024-03-26 | 1,029 | 1,030 | 1,029 | 1,030 | 5,448 | 1,030 |
| 2024-03-25 | 1,033 | 1,033 | 1,027 | 1,029 | 6,539 | 1,029 |
| 2024-03-22 | 1,034 | 1,034 | 1,023 | 1,032 | 99,052 | 1,032 |
| 2024-03-21 | 1,040 | 1,040 | 1,022 | 1,026 | 15,607 | 1,026 |
| 2024-03-19 | 1,021 | 1,027 | 1,019 | 1,027 | 15,903 | 1,027 |
| 2024-03-18 | 1,016 | 1,020 | 1,016 | 1,019 | 4,852 | 1,019 |
| 2024-03-15 | 1,012 | 1,015 | 1,012 | 1,013 | 1,493 | 1,013 |
| 2024-03-14 | 1,010 | 1,010 | 1,007 | 1,010 | 9,566 | 1,010 |
| 2024-03-13 | 1,013 | 1,013 | 1,005 | 1,008 | 816 | 1,008 |
| 2024-03-12 | 1,006 | 1,008 | 1,001 | 1,008 | 15,929 | 1,008 |
| 2024-03-11 | 1,000 | 1,004 | 1,000 | 1,003 | 10,302 | 1,003 |
| 2024-03-08 | 1,017 | 1,017 | 1,007 | 1,009 | 11,908 | 1,009 |
| 2024-03-07 | 1,023 | 1,023 | 1,011 | 1,015 | 26,624 | 1,015 |
| 2024-03-06 | 1,027 | 1,027 | 1,022 | 1,023 | 10,495 | 1,023 |
| 2024-03-05 | 1,027 | 1,027 | 1,025 | 1,026 | 15,801 | 1,026 |
| 2024-03-04 | 1,026 | 1,026 | 1,021 | 1,026 | 29,896 | 1,026 |
| 2024-03-01 | 1,023 | 1,026 | 1,023 | 1,026 | 16,126 | 1,026 |
| 2024-02-29 | 1,027 | 1,027 | 1,024 | 1,026 | 4,320 | 1,026 |
| 2024-02-28 | 1,028 | 1,028 | 1,024 | 1,027 | 6,991 | 1,027 |
| 2024-02-27 | 1,030 | 1,030 | 1,025 | 1,026 | 11,967 | 1,026 |
| 2024-02-26 | 1,028 | 1,028 | 1,023 | 1,025 | 30,112 | 1,025 |
| 2024-02-22 | 1,024 | 1,026 | 1,023 | 1,025 | 17,876 | 1,025 |
| 2024-02-21 | 1,026 | 1,026 | 1,020 | 1,022 | 4,462 | 1,022 |
| 2024-02-20 | 1,027 | 1,027 | 1,021 | 1,023 | 11,394 | 1,023 |
| 2024-02-19 | 1,022 | 1,179 | 1,021 | 1,028 | 24,629 | 1,028 |
| 2024-02-16 | 1,023 | 1,024 | 1,020 | 1,023 | 23,154 | 1,023 |
| 2024-02-15 | 1,024 | 1,025 | 1,020 | 1,023 | 11,339 | 1,023 |
| 2024-02-14 | 1,026 | 1,027 | 1,022 | 1,025 | 6,541 | 1,025 |
| 2024-02-13 | 1,023 | 1,024 | 1,012 | 1,023 | 21,273 | 1,023 |
| 2024-02-09 | 1,015 | 1,018 | 1,014 | 1,017 | 9,201 | 1,017 |
| 2024-02-08 | 1,004 | 1,011 | 1,004 | 1,011 | 10,140 | 1,011 |
| 2024-02-07 | 1,009 | 1,009 | 1,004 | 1,006 | 8,144 | 1,006 |
| 2024-02-06 | 1,010 | 1,015 | 1,009 | 1,015 | 16,810 | 1,015 |
| 2024-02-05 | 1,005 | 1,011 | 1,003 | 1,008 | 12,760 | 1,008 |
| 2024-02-02 | 1,000 | 1,018 | 994 | 999 | 9,214 | 999 |
| 2024-02-01 | 1,022 | 1,022 | 995 | 998 | 25,795 | 998 |
| 2024-01-31 | 1,003 | 1,005 | 999 | 1,003 | 8,802 | 1,003 |
分割・併合履歴 ： なし
