- 2024年
- 2023年
2093 上場Tracers 米国債0-2年ラダー(H無) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 4,785 | 4,788 | 4,782 | 4,782 | 34,620 | 4,782 |
| 2023-12-28 | 4,790 | 4,790 | 4,776 | 4,776 | 10,180 | 4,776 |
| 2023-12-27 | 4,809 | 4,818 | 4,809 | 4,818 | 140 | 4,818 |
| 2023-12-26 | 4,816 | 4,816 | 4,802 | 4,809 | 500 | 4,809 |
| 2023-12-25 | 4,802 | 4,810 | 4,801 | 4,810 | 190 | 4,810 |
| 2023-12-22 | 4,852 | 4,852 | 4,792 | 4,810 | 680 | 4,810 |
| 2023-12-21 | 4,899 | 4,899 | 4,825 | 4,825 | 850 | 4,825 |
| 2023-12-20 | 4,803 | 4,859 | 4,803 | 4,847 | 450 | 4,847 |
| 2023-12-19 | 4,819 | 4,842 | 4,796 | 4,842 | 150 | 4,842 |
| 2023-12-18 | 4,808 | 4,808 | 4,790 | 4,797 | 1,310 | 4,797 |
| 2023-12-15 | 4,845 | 4,845 | 4,785 | 4,785 | 230 | 4,785 |
| 2023-12-14 | 4,801 | 4,820 | 4,759 | 4,775 | 17,480 | 4,775 |
| 2023-12-13 | 4,927 | 4,927 | 4,889 | 4,894 | 190 | 4,894 |
| 2023-12-12 | 4,947 | 4,947 | 4,891 | 4,891 | 180 | 4,891 |
| 2023-12-11 | 4,908 | 4,908 | 4,877 | 4,891 | 150 | 4,891 |
| 2023-12-08 | 4,863 | 4,863 | 4,800 | 4,838 | 1,290 | 4,838 |
| 2023-12-07 | 4,942 | 4,946 | 4,928 | 4,928 | 630 | 4,928 |
| 2023-12-06 | 4,947 | 4,953 | 4,946 | 4,950 | 4,600 | 4,950 |
| 2023-12-05 | 4,988 | 4,988 | 4,942 | 4,942 | 2,490 | 4,942 |
| 2023-12-04 | 5,011 | 5,011 | 4,917 | 4,935 | 6,670 | 4,935 |
| 2023-12-01 | 4,974 | 4,976 | 4,970 | 4,976 | 330 | 4,976 |
| 2023-11-30 | 5,008 | 5,008 | 4,939 | 4,940 | 75,740 | 4,940 |
| 2023-11-29 | 4,965 | 4,965 | 4,929 | 4,938 | 1,120 | 4,938 |
| 2023-11-28 | 4,983 | 4,983 | 4,969 | 4,976 | 8,580 | 4,976 |
| 2023-11-27 | 5,025 | 5,025 | 4,989 | 4,989 | 1,340 | 4,989 |
| 2023-11-24 | 5,062 | 5,062 | 5,003 | 5,003 | 1,940 | 5,003 |
| 2023-11-22 | 4,969 | 4,992 | 4,968 | 4,992 | 3,880 | 4,992 |
| 2023-11-21 | 4,929 | 4,975 | 4,929 | 4,945 | 1,190 | 4,945 |
| 2023-11-20 | 5,045 | 5,045 | 4,986 | 4,998 | 3,010 | 4,998 |
| 2023-11-17 | 5,099 | 5,099 | 5,045 | 5,051 | 250 | 5,051 |
| 2023-11-16 | 5,119 | 5,119 | 5,065 | 5,070 | 170 | 5,070 |
| 2023-11-15 | 5,099 | 5,099 | 5,044 | 5,050 | 550 | 5,050 |
| 2023-11-14 | 5,129 | 5,129 | 5,076 | 5,078 | 4,860 | 5,078 |
| 2023-11-13 | 5,119 | 5,119 | 5,066 | 5,078 | 1,570 | 5,078 |
| 2023-11-10 | 5,058 | 5,064 | 5,056 | 5,064 | 10,520 | 5,064 |
| 2023-11-09 | 5,077 | 5,077 | 5,050 | 5,053 | 470 | 5,053 |
| 2023-11-08 | 5,057 | 5,059 | 5,053 | 5,058 | 2,150 | 5,058 |
| 2023-11-07 | 5,038 | 5,047 | 5,037 | 5,047 | 240 | 5,047 |
| 2023-11-06 | 5,077 | 5,077 | 5,020 | 5,020 | 780 | 5,020 |
| 2023-11-02 | 5,112 | 5,112 | 5,044 | 5,051 | 660 | 5,051 |
| 2023-11-01 | 5,069 | 5,077 | 5,069 | 5,077 | 20 | 5,077 |
| 2023-10-31 | 5,005 | 5,040 | 5,002 | 5,040 | 250 | 5,040 |
| 2023-10-30 | 5,032 | 5,032 | 5,014 | 5,014 | 310 | 5,014 |
| 2023-10-27 | 5,036 | 5,040 | 5,028 | 5,034 | 1,460 | 5,034 |
| 2023-10-26 | 5,035 | 5,035 | 5,035 | 5,035 | 10 | 5,035 |
| 2023-10-25 | 5,020 | 5,021 | 5,016 | 5,017 | 1,120 | 5,017 |
| 2023-10-24 | 5,020 | 5,020 | 5,010 | 5,017 | 770 | 5,017 |
| 2023-10-23 | 5,071 | 5,071 | 5,013 | 5,020 | 780 | 5,020 |
| 2023-10-20 | 5,014 | 5,015 | 5,014 | 5,015 | 130 | 5,015 |
| 2023-10-19 | 5,001 | 5,010 | 5,001 | 5,010 | 220 | 5,010 |
| 2023-10-18 | 5,060 | 5,060 | 5,001 | 5,001 | 840 | 5,001 |
| 2023-10-17 | 5,000 | 5,006 | 5,000 | 5,006 | 130 | 5,006 |
| 2023-10-16 | 5,056 | 5,056 | 4,995 | 4,998 | 290 | 4,998 |
| 2023-10-13 | 5,047 | 5,047 | 5,009 | 5,009 | 690 | 5,009 |
| 2023-10-12 | 4,986 | 4,988 | 4,986 | 4,988 | 100 | 4,988 |
| 2023-10-11 | 4,970 | 4,979 | 4,969 | 4,978 | 870 | 4,978 |
| 2023-10-10 | 5,019 | 5,019 | 4,956 | 4,974 | 17,060 | 4,974 |
| 2023-10-06 | 4,974 | 4,974 | 4,961 | 4,969 | 1,480 | 4,969 |
| 2023-10-05 | 5,149 | 5,149 | 4,959 | 4,967 | 6,690 | 4,967 |
分割・併合履歴 ： なし
