- 2025年
- 2024年
179A GX 超長期米国債 (H有) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 288.6 | 288.9 | 284.9 | 288.9 | 311,970 | 288.90 |
| 2025-04-03 | 287 | 288.8 | 283 | 288 | 1,722,630 | 288 |
| 2025-04-02 | 282.8 | 283.2 | 282.5 | 282.6 | 8,410 | 282.60 |
| 2025-04-01 | 281.5 | 282.8 | 281.5 | 282.5 | 30,930 | 282.50 |
| 2025-03-31 | 276.2 | 282 | 276.2 | 282 | 91,320 | 282 |
| 2025-03-28 | 276.2 | 276.2 | 275 | 276.1 | 35,000 | 276.10 |
| 2025-03-27 | 276.9 | 276.9 | 275.6 | 275.7 | 13,950 | 275.70 |
| 2025-03-26 | 277.9 | 277.9 | 276.7 | 276.7 | 17,330 | 276.70 |
| 2025-03-25 | 276.9 | 277.9 | 276.9 | 277.9 | 24,760 | 277.90 |
| 2025-03-24 | 280.3 | 281.9 | 279.6 | 281.9 | 38,030 | 281.90 |
| 2025-03-21 | 281.5 | 284.5 | 281.2 | 283 | 18,660 | 283 |
| 2025-03-19 | 281.4 | 281.6 | 280.8 | 280.9 | 18,670 | 280.90 |
| 2025-03-18 | 280.1 | 281.5 | 280.1 | 281.4 | 11,690 | 281.40 |
| 2025-03-17 | 279.3 | 280.5 | 279.3 | 280 | 18,190 | 280 |
| 2025-03-14 | 282.1 | 282.1 | 279.3 | 280.1 | 41,830 | 280.10 |
| 2025-03-13 | 280.2 | 283 | 278 | 283 | 22,090 | 283 |
| 2025-03-12 | 282.2 | 282.2 | 279.3 | 281.4 | 20,060 | 281.40 |
| 2025-03-11 | 283.7 | 285.6 | 283.7 | 284.2 | 117,030 | 284.20 |
| 2025-03-10 | 282 | 282 | 281 | 282 | 1,816,230 | 282 |
| 2025-03-07 | 282 | 283.3 | 281.1 | 283.3 | 34,360 | 283.30 |
| 2025-03-06 | 281.9 | 282 | 275.9 | 282 | 17,930 | 282 |
| 2025-03-05 | 289 | 289 | 282.1 | 282.9 | 344,790 | 282.90 |
| 2025-03-04 | 288.4 | 289.2 | 287.5 | 289 | 906,030 | 289 |
| 2025-03-03 | 285.7 | 287 | 284.3 | 287 | 561,840 | 287 |
| 2025-02-28 | 283 | 285.7 | 277.4 | 285.6 | 948,340 | 285.60 |
| 2025-02-27 | 283.1 | 285 | 282.2 | 285 | 26,280 | 285 |
| 2025-02-26 | 283 | 283.7 | 281.8 | 283.1 | 854,400 | 283.10 |
| 2025-02-25 | 277.1 | 279.7 | 277.1 | 279.4 | 200,870 | 279.40 |
| 2025-02-21 | 274.6 | 275.1 | 274.1 | 275.1 | 119,190 | 275.10 |
| 2025-02-20 | 273.6 | 274.5 | 273.3 | 274.5 | 21,690 | 274.50 |
| 2025-02-19 | 276.8 | 276.8 | 275.7 | 276 | 92,920 | 276 |
| 2025-02-18 | 278.8 | 278.8 | 277.3 | 277.8 | 42,750 | 277.80 |
| 2025-02-17 | 280.5 | 280.5 | 278.3 | 278.3 | 20,950 | 278.30 |
| 2025-02-14 | 277.3 | 277.6 | 277.2 | 277.5 | 248,300 | 277.50 |
| 2025-02-13 | 274.9 | 274.9 | 273.5 | 273.9 | 208,040 | 273.90 |
| 2025-02-12 | 278.5 | 278.5 | 276.5 | 276.7 | 37,610 | 276.70 |
| 2025-02-10 | 281.4 | 281.4 | 279.6 | 280 | 289,150 | 280 |
| 2025-02-07 | 282.1 | 282.3 | 281.4 | 281.5 | 123,070 | 281.50 |
| 2025-02-06 | 282.1 | 282.5 | 281.3 | 282 | 145,690 | 282 |
| 2025-02-05 | 276.9 | 277.6 | 276 | 277.6 | 56,210 | 277.60 |
| 2025-02-04 | 275.2 | 275.7 | 274.5 | 274.8 | 47,690 | 274.80 |
| 2025-02-03 | 276.4 | 277.6 | 275 | 276.8 | 42,780 | 276.80 |
| 2025-01-31 | 277.8 | 277.8 | 275.2 | 276.4 | 13,060 | 276.40 |
| 2025-01-30 | 275.5 | 276.8 | 275.5 | 276.8 | 4,090 | 276.80 |
| 2025-01-29 | 275.8 | 276.5 | 275.8 | 276.4 | 2,780 | 276.40 |
| 2025-01-28 | 276.5 | 277.4 | 274.8 | 275.8 | 27,370 | 275.80 |
| 2025-01-27 | 272.4 | 274.8 | 272.4 | 274.6 | 364,310 | 274.60 |
| 2025-01-24 | 272.5 | 273.5 | 271.9 | 272.3 | 32,340 | 272.30 |
| 2025-01-23 | 274.5 | 274.5 | 273.9 | 274.2 | 33,000 | 274.20 |
| 2025-01-22 | 275 | 275 | 273.8 | 275 | 42,770 | 275 |
| 2025-01-21 | 273.4 | 276.1 | 273.4 | 275.8 | 102,970 | 275.80 |
| 2025-01-20 | 273.9 | 273.9 | 272 | 272.3 | 121,570 | 272.30 |
| 2025-01-17 | 273.7 | 273.7 | 272.2 | 272.8 | 44,550 | 272.80 |
| 2025-01-16 | 268.5 | 272 | 268.5 | 271.9 | 65,160 | 271.90 |
| 2025-01-15 | 267.8 | 268 | 267.5 | 268 | 21,040 | 268 |
| 2025-01-14 | 266.8 | 269.8 | 266.8 | 268.3 | 92,670 | 268.30 |
| 2025-01-10 | 271 | 271 | 268.4 | 268.6 | 71,000 | 268.60 |
| 2025-01-09 | 269.8 | 270.5 | 269 | 270.5 | 123,190 | 270.50 |
| 2025-01-08 | 271 | 271 | 269 | 269.8 | 124,930 | 269.80 |
| 2025-01-07 | 273 | 273.7 | 272.4 | 273.6 | 50,330 | 273.60 |
| 2025-01-06 | 274.7 | 274.7 | 272.7 | 273.4 | 49,380 | 273.40 |
分割・併合履歴 ： なし