- 2025年
- 2024年
133A GX 超短期米国債 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 1,019 | 1,019 | 1,015 | 1,016 | 1,304 | 1,016 |
| 2025-04-01 | 1,018 | 1,018 | 1,014 | 1,016 | 5,652 | 1,016 |
| 2025-03-31 | 1,018 | 1,018 | 1,008 | 1,009 | 326,495 | 1,009 |
| 2025-03-28 | 1,020 | 1,024 | 1,020 | 1,022 | 268,603 | 1,022 |
| 2025-03-27 | 1,020 | 1,020 | 1,015 | 1,017 | 111,469 | 1,017 |
| 2025-03-26 | 1,017 | 1,030 | 1,013 | 1,030 | 1,422 | 1,030 |
| 2025-03-25 | 1,015 | 1,021 | 1,015 | 1,019 | 106,617 | 1,019 |
| 2025-03-24 | 1,016 | 1,016 | 1,011 | 1,011 | 2,368 | 1,011 |
| 2025-03-21 | 1,008 | 1,014 | 1,005 | 1,014 | 26,980 | 1,014 |
| 2025-03-19 | 1,020 | 1,023 | 1,016 | 1,023 | 37,164 | 1,023 |
| 2025-03-18 | 1,017 | 1,022 | 1,016 | 1,022 | 2,855 | 1,022 |
| 2025-03-17 | 1,012 | 1,015 | 1,009 | 1,012 | 9,742 | 1,012 |
| 2025-03-14 | 1,005 | 1,012 | 1,005 | 1,012 | 5,079 | 1,012 |
| 2025-03-13 | 1,008 | 1,012 | 1,005 | 1,005 | 9,328 | 1,005 |
| 2025-03-12 | 1,005 | 1,012 | 1,005 | 1,006 | 14,550 | 1,006 |
| 2025-03-11 | 1,003 | 1,003 | 996 | 1,002 | 4,904 | 1,002 |
| 2025-03-10 | 1,007 | 1,007 | 1,001 | 1,003 | 1,336 | 1,003 |
| 2025-03-07 | 1,008 | 1,008 | 1,002 | 1,004 | 6,635 | 1,004 |
| 2025-03-06 | 1,013 | 1,026 | 1,012 | 1,016 | 7,211 | 1,016 |
| 2025-03-05 | 1,025 | 1,025 | 1,016 | 1,018 | 1,345 | 1,018 |
| 2025-03-04 | 1,018 | 1,018 | 1,011 | 1,015 | 1,741 | 1,015 |
| 2025-03-03 | 1,029 | 1,029 | 1,022 | 1,023 | 2,486 | 1,023 |
| 2025-02-28 | 1,023 | 1,023 | 1,014 | 1,018 | 4,563 | 1,018 |
| 2025-02-27 | 1,014 | 1,016 | 1,011 | 1,015 | 5,476 | 1,015 |
| 2025-02-26 | 1,013 | 1,017 | 1,009 | 1,017 | 6,053 | 1,017 |
| 2025-02-25 | 1,022 | 1,022 | 1,015 | 1,018 | 8,015 | 1,018 |
| 2025-02-21 | 1,015 | 1,024 | 1,015 | 1,021 | 24,682 | 1,021 |
| 2025-02-20 | 1,027 | 1,027 | 1,020 | 1,020 | 12,884 | 1,020 |
| 2025-02-19 | 1,030 | 1,034 | 1,030 | 1,030 | 13,468 | 1,030 |
| 2025-02-18 | 1,027 | 1,033 | 1,027 | 1,031 | 18,363 | 1,031 |
| 2025-02-17 | 1,032 | 1,034 | 1,028 | 1,029 | 10,801 | 1,029 |
| 2025-02-14 | 1,044 | 1,044 | 1,035 | 1,036 | 28,709 | 1,036 |
| 2025-02-13 | 1,052 | 1,052 | 1,044 | 1,046 | 1,385 | 1,046 |
| 2025-02-12 | 1,031 | 1,043 | 1,031 | 1,043 | 29,446 | 1,043 |
| 2025-02-10 | 1,031 | 1,032 | 1,028 | 1,030 | 84,046 | 1,030 |
| 2025-02-07 | 1,035 | 1,035 | 1,023 | 1,029 | 6,323 | 1,029 |
| 2025-02-06 | 1,040 | 1,040 | 1,029 | 1,035 | 61,533 | 1,035 |
| 2025-02-05 | 1,059 | 1,059 | 1,038 | 1,040 | 12,400 | 1,040 |
| 2025-02-04 | 1,059 | 1,059 | 1,050 | 1,054 | 7,273 | 1,054 |
| 2025-02-03 | 1,054 | 1,057 | 1,052 | 1,055 | 47,629 | 1,055 |
| 2025-01-31 | 1,048 | 1,050 | 1,042 | 1,050 | 3,862 | 1,050 |
| 2025-01-30 | 1,054 | 1,054 | 1,045 | 1,047 | 4,387 | 1,047 |
| 2025-01-29 | 1,055 | 1,055 | 1,051 | 1,052 | 3,031 | 1,052 |
| 2025-01-28 | 1,052 | 1,056 | 1,049 | 1,054 | 6,668 | 1,054 |
| 2025-01-27 | 1,059 | 1,059 | 1,052 | 1,056 | 12,413 | 1,056 |
| 2025-01-24 | 1,061 | 1,061 | 1,049 | 1,052 | 9,120 | 1,052 |
| 2025-01-23 | 1,065 | 1,065 | 1,058 | 1,061 | 53,682 | 1,061 |
| 2025-01-22 | 1,064 | 1,064 | 1,059 | 1,062 | 41,878 | 1,062 |
| 2025-01-21 | 1,061 | 1,064 | 1,054 | 1,060 | 4,830 | 1,060 |
| 2025-01-20 | 1,065 | 1,065 | 1,060 | 1,064 | 2,468 | 1,064 |
| 2025-01-17 | 1,056 | 1,061 | 1,056 | 1,061 | 23,635 | 1,061 |
| 2025-01-16 | 1,065 | 1,066 | 1,058 | 1,064 | 10,824 | 1,064 |
| 2025-01-15 | 1,079 | 1,079 | 1,070 | 1,072 | 62,438 | 1,072 |
| 2025-01-14 | 1,075 | 1,076 | 1,070 | 1,074 | 78,971 | 1,074 |
| 2025-01-10 | 1,079 | 1,079 | 1,075 | 1,079 | 4,715 | 1,079 |
| 2025-01-09 | 1,075 | 1,078 | 1,074 | 1,077 | 8,809 | 1,077 |
| 2025-01-08 | 1,072 | 1,076 | 1,072 | 1,074 | 26,063 | 1,074 |
| 2025-01-07 | 1,075 | 1,077 | 1,072 | 1,072 | 22,044 | 1,072 |
| 2025-01-06 | 1,071 | 1,074 | 1,065 | 1,072 | 87,982 | 1,072 |
分割・併合履歴 ： なし