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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,053 | 1,053 | 1,047 | 1,047 | 862 | 1,047 |
| 2024-11-20 | 1,053 | 1,058 | 1,053 | 1,058 | 7,008 | 1,058 |
| 2024-11-19 | 1,053 | 1,053 | 1,049 | 1,053 | 15,414 | 1,053 |
| 2024-11-18 | 1,057 | 1,057 | 1,049 | 1,053 | 15,708 | 1,053 |
| 2024-11-15 | 1,065 | 1,067 | 1,064 | 1,066 | 23,792 | 1,066 |
| 2024-11-14 | 1,060 | 1,063 | 1,059 | 1,062 | 6,710 | 1,062 |
| 2024-11-13 | 1,054 | 1,056 | 1,052 | 1,056 | 2,333 | 1,056 |
| 2024-11-12 | 1,047 | 1,048 | 1,044 | 1,046 | 3,024 | 1,046 |
| 2024-11-11 | 1,039 | 1,046 | 1,039 | 1,046 | 3,134 | 1,046 |
| 2024-11-08 | 1,044 | 1,044 | 1,039 | 1,040 | 15,886 | 1,040 |
| 2024-11-07 | 1,049 | 1,053 | 1,048 | 1,049 | 6,140 | 1,049 |
| 2024-11-06 | 1,034 | 1,049 | 1,034 | 1,047 | 2,296 | 1,047 |
| 2024-11-05 | 1,038 | 1,038 | 1,035 | 1,036 | 14,679 | 1,036 |
| 2024-11-01 | 1,034 | 1,038 | 1,033 | 1,038 | 16,679 | 1,038 |
| 2024-10-31 | 1,044 | 1,044 | 1,040 | 1,040 | 3,494 | 1,040 |
| 2024-10-30 | 1,041 | 1,043 | 1,040 | 1,041 | 30,317 | 1,041 |
| 2024-10-29 | 1,042 | 1,042 | 1,038 | 1,040 | 2,698 | 1,040 |
| 2024-10-28 | 1,036 | 1,046 | 1,036 | 1,044 | 153,484 | 1,044 |
| 2024-10-25 | 1,033 | 1,033 | 1,030 | 1,032 | 66,946 | 1,032 |
| 2024-10-24 | 1,036 | 1,039 | 1,034 | 1,036 | 8,081 | 1,036 |
| 2024-10-23 | 1,026 | 1,035 | 1,026 | 1,035 | 326,782 | 1,035 |
| 2024-10-22 | 1,022 | 1,027 | 1,022 | 1,025 | 3,225 | 1,025 |
| 2024-10-21 | 1,017 | 1,017 | 1,014 | 1,014 | 177,845 | 1,014 |
| 2024-10-18 | 1,018 | 1,020 | 1,017 | 1,018 | 122,432 | 1,018 |
| 2024-10-17 | 1,017 | 1,017 | 1,012 | 1,015 | 4,956 | 1,015 |
| 2024-10-16 | 1,015 | 1,015 | 1,012 | 1,014 | 2,197 | 1,014 |
| 2024-10-15 | 1,015 | 1,018 | 1,015 | 1,015 | 83,058 | 1,015 |
| 2024-10-11 | 1,010 | 1,011 | 1,009 | 1,010 | 1,597 | 1,010 |
| 2024-10-10 | 1,010 | 1,015 | 1,010 | 1,014 | 141,173 | 1,014 |
| 2024-10-09 | 1,005 | 1,009 | 1,005 | 1,009 | 21,505 | 1,009 |
| 2024-10-08 | 1,007 | 1,007 | 1,003 | 1,004 | 6,377 | 1,004 |
| 2024-10-07 | 1,010 | 1,011 | 1,007 | 1,009 | 137,051 | 1,009 |
| 2024-10-04 | 997 | 1,001 | 992 | 993 | 91,027 | 993 |
| 2024-10-03 | 991 | 999 | 991 | 996 | 46,543 | 996 |
| 2024-10-02 | 979 | 979 | 974 | 976 | 886 | 976 |
| 2024-10-01 | 971 | 980 | 971 | 980 | 2,452 | 980 |
| 2024-09-30 | 973 | 973 | 962 | 963 | 11,546 | 963 |
| 2024-09-27 | 985 | 994 | 984 | 993 | 5,393 | 993 |
| 2024-09-26 | 981 | 985 | 981 | 982 | 81,968 | 982 |
| 2024-09-25 | 973 | 974 | 971 | 971 | 42,744 | 971 |
| 2024-09-24 | 971 | 979 | 971 | 979 | 80,641 | 979 |
| 2024-09-20 | 970 | 970 | 963 | 966 | 453,433 | 966 |
| 2024-09-19 | 980 | 984 | 974 | 975 | 43,298 | 975 |
| 2024-09-18 | 966 | 970 | 965 | 967 | 5,599 | 967 |
| 2024-09-17 | 961 | 962 | 958 | 962 | 112,290 | 962 |
| 2024-09-13 | 968 | 968 | 960 | 961 | 5,901 | 961 |
| 2024-09-12 | 973 | 976 | 972 | 976 | 67,075 | 976 |
| 2024-09-11 | 974 | 974 | 960 | 965 | 7,333 | 965 |
| 2024-09-10 | 978 | 980 | 976 | 978 | 68,082 | 978 |
| 2024-09-09 | 974 | 976 | 972 | 975 | 42,033 | 975 |
| 2024-09-06 | 978 | 979 | 972 | 974 | 72,806 | 974 |
| 2024-09-05 | 979 | 982 | 978 | 979 | 13,170 | 979 |
| 2024-09-04 | 985 | 993 | 985 | 991 | 848 | 991 |
| 2024-09-03 | 1,000 | 1,004 | 997 | 997 | 4,832 | 997 |
| 2024-09-02 | 1,001 | 1,001 | 993 | 997 | 174,376 | 997 |
| 2024-08-30 | 990 | 990 | 987 | 988 | 84,981 | 988 |
| 2024-08-29 | 984 | 988 | 984 | 987 | 578 | 987 |
| 2024-08-28 | 983 | 985 | 980 | 984 | 1,371 | 984 |
| 2024-08-27 | 985 | 988 | 984 | 986 | 12,762 | 986 |
| 2024-08-26 | 978 | 983 | 971 | 981 | 656,464 | 981 |
| 2024-08-23 | 991 | 997 | 991 | 992 | 40,522 | 992 |
| 2024-08-22 | 986 | 991 | 986 | 990 | 3,214 | 990 |
| 2024-08-21 | 993 | 993 | 987 | 992 | 11,049 | 992 |
| 2024-08-20 | 999 | 1,003 | 993 | 1,001 | 1,584 | 1,001 |
| 2024-08-19 | 1,010 | 1,010 | 990 | 991 | 38,202 | 991 |
| 2024-08-16 | 1,009 | 1,016 | 1,009 | 1,014 | 48,291 | 1,014 |
| 2024-08-15 | 1,003 | 1,004 | 1,001 | 1,002 | 1,264 | 1,002 |
| 2024-08-14 | 1,004 | 1,004 | 996 | 1,001 | 2,398 | 1,001 |
| 2024-08-13 | 1,000 | 1,005 | 999 | 1,004 | 4,905 | 1,004 |
| 2024-08-09 | 1,005 | 1,005 | 998 | 999 | 99,184 | 999 |
| 2024-08-08 | 997 | 999 | 986 | 992 | 5,402 | 992 |
| 2024-08-07 | 984 | 1,007 | 984 | 1,000 | 733,691 | 1,000 |
| 2024-08-06 | 987 | 995 | 984 | 994 | 13,235 | 994 |
| 2024-08-05 | 991 | 994 | 969 | 971 | 324,358 | 971 |
| 2024-08-02 | 1,012 | 1,021 | 1,012 | 1,015 | 101,464 | 1,015 |
| 2024-08-01 | 1,023 | 1,024 | 1,013 | 1,022 | 87,170 | 1,022 |
| 2024-07-31 | 1,047 | 1,047 | 1,034 | 1,043 | 178,088 | 1,043 |
| 2024-07-30 | 1,044 | 1,055 | 1,044 | 1,055 | 3,319 | 1,055 |
| 2024-07-29 | 1,047 | 1,053 | 1,044 | 1,046 | 16,391 | 1,046 |
| 2024-07-26 | 1,042 | 1,050 | 1,042 | 1,046 | 3,707 | 1,046 |
| 2024-07-25 | 1,048 | 1,048 | 1,037 | 1,041 | 88,021 | 1,041 |
| 2024-07-24 | 1,065 | 1,065 | 1,051 | 1,054 | 13,222 | 1,054 |
| 2024-07-23 | 1,068 | 1,069 | 1,063 | 1,066 | 44,124 | 1,066 |
| 2024-07-22 | 1,077 | 1,078 | 1,074 | 1,075 | 10,125 | 1,075 |
| 2024-07-19 | 1,080 | 1,080 | 1,075 | 1,078 | 25,487 | 1,078 |
| 2024-07-18 | 1,065 | 1,071 | 1,062 | 1,068 | 19,891 | 1,068 |
| 2024-07-17 | 1,086 | 1,088 | 1,080 | 1,080 | 46,790 | 1,080 |
| 2024-07-16 | 1,077 | 1,087 | 1,077 | 1,087 | 57,296 | 1,087 |
| 2024-07-12 | 1,091 | 1,091 | 1,082 | 1,087 | 50,890 | 1,087 |
| 2024-07-11 | 1,107 | 1,107 | 1,105 | 1,107 | 47,764 | 1,107 |
| 2024-07-10 | 1,105 | 1,105 | 1,102 | 1,105 | 15,462 | 1,105 |
| 2024-07-09 | 1,100 | 1,101 | 1,098 | 1,101 | 2,985 | 1,101 |
| 2024-07-08 | 1,094 | 1,099 | 1,094 | 1,099 | 24,679 | 1,099 |
| 2024-07-05 | 1,102 | 1,104 | 1,097 | 1,099 | 25,952 | 1,099 |
| 2024-07-04 | 1,107 | 1,107 | 1,102 | 1,104 | 21,607 | 1,104 |
| 2024-07-03 | 1,105 | 1,107 | 1,103 | 1,107 | 139,287 | 1,107 |
| 2024-07-02 | 1,104 | 1,106 | 1,103 | 1,106 | 21,145 | 1,106 |
| 2024-07-01 | 1,100 | 1,102 | 1,099 | 1,101 | 39,258 | 1,101 |
| 2024-06-28 | 1,100 | 1,102 | 1,097 | 1,100 | 13,372 | 1,100 |
| 2024-06-27 | 1,095 | 1,098 | 1,095 | 1,097 | 9,839 | 1,097 |
| 2024-06-26 | 1,089 | 1,092 | 1,089 | 1,092 | 11,202 | 1,092 |
| 2024-06-25 | 1,091 | 1,091 | 1,088 | 1,089 | 21,962 | 1,089 |
| 2024-06-24 | 1,093 | 1,093 | 1,088 | 1,091 | 32,588 | 1,091 |
| 2024-06-21 | 1,081 | 1,088 | 1,081 | 1,088 | 22,696 | 1,088 |
| 2024-06-20 | 1,079 | 1,082 | 1,079 | 1,080 | 2,024 | 1,080 |
| 2024-06-19 | 1,076 | 1,081 | 1,076 | 1,079 | 3,075 | 1,079 |
| 2024-06-18 | 1,085 | 1,085 | 1,077 | 1,079 | 32,951 | 1,079 |
| 2024-06-17 | 1,076 | 1,077 | 1,075 | 1,077 | 34,412 | 1,077 |
| 2024-06-14 | 1,078 | 1,081 | 1,073 | 1,080 | 53,077 | 1,080 |
| 2024-06-13 | 1,073 | 1,074 | 1,070 | 1,074 | 10,258 | 1,074 |
| 2024-06-12 | 1,073 | 1,074 | 1,072 | 1,073 | 13,752 | 1,073 |
| 2024-06-11 | 1,076 | 1,076 | 1,072 | 1,073 | 14,437 | 1,073 |
| 2024-06-10 | 1,072 | 1,074 | 1,068 | 1,072 | 6,529 | 1,072 |
| 2024-06-07 | 1,067 | 1,067 | 1,061 | 1,061 | 38,606 | 1,061 |
| 2024-06-06 | 1,062 | 1,065 | 1,062 | 1,064 | 9,710 | 1,064 |
| 2024-06-05 | 1,059 | 1,063 | 1,058 | 1,062 | 17,760 | 1,062 |
| 2024-06-04 | 1,069 | 1,069 | 1,064 | 1,067 | 6,448 | 1,067 |
| 2024-06-03 | 1,075 | 1,076 | 1,070 | 1,073 | 33,732 | 1,073 |
| 2024-05-31 | 1,074 | 1,074 | 1,068 | 1,070 | 54,760 | 1,070 |
| 2024-05-30 | 1,078 | 1,078 | 1,070 | 1,070 | 67,586 | 1,070 |
| 2024-05-29 | 1,067 | 1,075 | 1,067 | 1,073 | 87,320 | 1,073 |
| 2024-05-28 | 1,067 | 1,071 | 1,067 | 1,069 | 4,432 | 1,069 |
| 2024-05-27 | 1,077 | 1,077 | 1,068 | 1,069 | 7,859 | 1,069 |
| 2024-05-24 | 1,073 | 1,073 | 1,070 | 1,073 | 9,354 | 1,073 |
| 2024-05-23 | 1,064 | 1,071 | 1,064 | 1,069 | 15,021 | 1,069 |
| 2024-05-22 | 1,075 | 1,075 | 1,068 | 1,069 | 2,027 | 1,069 |
| 2024-05-21 | 1,073 | 1,073 | 1,068 | 1,068 | 8,250 | 1,068 |
| 2024-05-20 | 1,067 | 1,067 | 1,060 | 1,064 | 6,782 | 1,064 |
| 2024-05-17 | 1,066 | 1,066 | 1,061 | 1,065 | 9,678 | 1,065 |
| 2024-05-16 | 1,060 | 1,060 | 1,050 | 1,055 | 38,813 | 1,055 |
| 2024-05-15 | 1,069 | 1,069 | 1,066 | 1,068 | 14,768 | 1,068 |
| 2024-05-14 | 1,065 | 1,069 | 1,065 | 1,069 | 34,561 | 1,069 |
| 2024-05-13 | 1,062 | 1,065 | 1,062 | 1,065 | 11,807 | 1,065 |
| 2024-05-10 | 1,059 | 1,064 | 1,059 | 1,063 | 7,169 | 1,063 |
| 2024-05-09 | 1,060 | 1,063 | 1,060 | 1,063 | 7,965 | 1,063 |
| 2024-05-08 | 1,056 | 1,061 | 1,055 | 1,061 | 5,664 | 1,061 |
| 2024-05-07 | 1,056 | 1,058 | 1,050 | 1,056 | 18,724 | 1,056 |
| 2024-05-02 | 1,067 | 1,067 | 1,062 | 1,064 | 66,479 | 1,064 |
| 2024-05-01 | 1,080 | 1,080 | 1,076 | 1,079 | 15,239 | 1,079 |
| 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
