179A GX 超長期米国債 (H有) 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 | 284.8 | 285.1 | 284.8 | 285.1 | 13,050 | 285.10 |
| 2024-11-20 | 287 | 287.9 | 287 | 287.3 | 70,780 | 287.30 |
| 2024-11-19 | 287.9 | 287.9 | 286.2 | 286.6 | 18,260 | 286.60 |
| 2024-11-18 | 287.8 | 287.8 | 285.5 | 286.2 | 71,410 | 286.20 |
| 2024-11-15 | 285.8 | 287.3 | 285.6 | 286.2 | 97,620 | 286.20 |
| 2024-11-14 | 287 | 287.4 | 284.1 | 284.9 | 223,820 | 284.90 |
| 2024-11-13 | 289.8 | 290.3 | 288 | 288.2 | 72,870 | 288.20 |
| 2024-11-12 | 292.2 | 294.3 | 292.2 | 293.6 | 50,140 | 293.60 |
| 2024-11-11 | 292.2 | 292.7 | 290.9 | 291.5 | 60,620 | 291.50 |
| 2024-11-08 | 289.2 | 291.1 | 288.9 | 290.8 | 72,350 | 290.80 |
| 2024-11-07 | 287.2 | 288.6 | 287.2 | 288 | 1,197,510 | 288 |
| 2024-11-06 | 295.5 | 297.6 | 286.6 | 288 | 880,140 | 288 |
| 2024-11-05 | 295.8 | 295.8 | 293.5 | 294.4 | 17,440 | 294.40 |
| 2024-11-01 | 295 | 295.9 | 294.2 | 295.9 | 10,320 | 295.90 |
| 2024-10-31 | 293.1 | 294.5 | 293 | 294.5 | 31,040 | 294.50 |
| 2024-10-30 | 293 | 293.7 | 293 | 293.6 | 221,250 | 293.60 |
| 2024-10-29 | 292 | 292.7 | 291.9 | 292.3 | 90,720 | 292.30 |
| 2024-10-28 | 293.2 | 293.2 | 290.7 | 291.2 | 176,380 | 291.20 |
| 2024-10-25 | 293.3 | 296.3 | 293.3 | 296.3 | 15,150 | 296.30 |
| 2024-10-24 | 291 | 293.3 | 291 | 293.3 | 31,200 | 293.30 |
| 2024-10-23 | 293 | 294.6 | 291.7 | 291.9 | 63,630 | 291.90 |
| 2024-10-22 | 293.9 | 294.3 | 291.8 | 292 | 102,490 | 292 |
| 2024-10-21 | 297.3 | 299.1 | 297.3 | 298.9 | 80,830 | 298.90 |
| 2024-10-18 | 299.6 | 299.6 | 298 | 298 | 76,820 | 298 |
| 2024-10-17 | 302.3 | 303 | 302.1 | 302.8 | 67,380 | 302.80 |
| 2024-10-16 | 301.9 | 302.6 | 301.1 | 302.4 | 845,710 | 302.40 |
| 2024-10-15 | 299.7 | 299.7 | 297.8 | 298.6 | 480,890 | 298.60 |
| 2024-10-11 | 301.1 | 301.1 | 300 | 300.4 | 176,080 | 300.40 |
| 2024-10-10 | 301.8 | 301.8 | 300.7 | 301.1 | 252,090 | 301.10 |
| 2024-10-09 | 304.1 | 304.1 | 302.5 | 302.5 | 43,470 | 302.50 |
| 2024-10-08 | 302.1 | 304.2 | 302.1 | 304.2 | 807,590 | 304.20 |
| 2024-10-07 | 304.6 | 306.1 | 304.3 | 305.4 | 330,200 | 305.40 |
| 2024-10-04 | 310 | 310 | 308 | 309.9 | 76,200 | 309.90 |
| 2024-10-03 | 314 | 314 | 311.1 | 312 | 86,550 | 312 |
| 2024-10-02 | 314 | 316 | 314 | 315.4 | 119,510 | 315.40 |
| 2024-10-01 | 313.9 | 313.9 | 313 | 313.5 | 48,540 | 313.50 |
| 2024-09-30 | 313.9 | 315.3 | 313.5 | 314.5 | 180,340 | 314.50 |
| 2024-09-27 | 312 | 313.1 | 311.6 | 313 | 39,340 | 313 |
| 2024-09-26 | 313 | 313 | 312.3 | 312.3 | 146,040 | 312.30 |
| 2024-09-25 | 314.9 | 315.5 | 314.6 | 315.1 | 34,680 | 315.10 |
| 2024-09-24 | 316 | 316 | 314.1 | 314.7 | 158,850 | 314.70 |
| 2024-09-20 | 316.9 | 318.2 | 316.8 | 317.9 | 146,090 | 317.90 |
| 2024-09-19 | 320.4 | 320.4 | 318.1 | 318.8 | 525,960 | 318.80 |
| 2024-09-18 | 322.5 | 323.2 | 322.5 | 322.6 | 255,660 | 322.60 |
| 2024-09-17 | 324.5 | 324.5 | 323.2 | 323.2 | 243,010 | 323.20 |
| 2024-09-13 | 322.6 | 322.9 | 321.6 | 322.9 | 188,440 | 322.90 |
| 2024-09-12 | 322 | 322.1 | 320.9 | 322.1 | 293,960 | 322.10 |
| 2024-09-11 | 322.9 | 324.1 | 322.1 | 323.8 | 459,840 | 323.80 |
| 2024-09-10 | 321.3 | 321.4 | 319.3 | 320.1 | 679,790 | 320.10 |
| 2024-09-09 | 319.5 | 319.5 | 316.2 | 317.9 | 303,480 | 317.90 |
| 2024-09-06 | 319.8 | 320.1 | 318.1 | 319.9 | 868,380 | 319.90 |
| 2024-09-05 | 314.5 | 317 | 314.5 | 316.7 | 126,700 | 316.70 |
| 2024-09-04 | 316.6 | 316.6 | 311.2 | 313.2 | 157,830 | 313.20 |
| 2024-09-03 | 310.6 | 310.6 | 308.8 | 309.5 | 4,327,070 | 309.50 |
| 2024-09-02 | 310 | 326 | 308.8 | 311.5 | 70,870 | 311.50 |
| 2024-08-30 | 313.2 | 313.2 | 311.5 | 311.9 | 272,340 | 311.90 |
| 2024-08-29 | 314.5 | 314.5 | 312.9 | 313.6 | 56,370 | 313.60 |
| 2024-08-28 | 314.9 | 314.9 | 312.8 | 314.5 | 608,500 | 314.50 |
| 2024-08-27 | 316.1 | 316.1 | 313.9 | 314 | 418,470 | 314 |
| 2024-08-26 | 316.5 | 316.5 | 315.1 | 316 | 213,370 | 316 |
| 2024-08-23 | 313.9 | 314.2 | 311.7 | 314.2 | 387,130 | 314.20 |
| 2024-08-22 | 316.3 | 317.6 | 315.5 | 317.6 | 166,900 | 317.60 |
| 2024-08-21 | 319.3 | 319.7 | 318.4 | 319.7 | 36,070 | 319.70 |
| 2024-08-20 | 315.9 | 316.6 | 314.5 | 315 | 291,650 | 315 |
| 2024-08-19 | 315 | 316.2 | 314.4 | 316.2 | 238,120 | 316.20 |
| 2024-08-16 | 315.5 | 315.5 | 311.2 | 314.4 | 234,750 | 314.40 |
| 2024-08-15 | 316.4 | 317.2 | 315.6 | 317.2 | 95,890 | 317.20 |
| 2024-08-14 | 315.8 | 315.8 | 313.9 | 315.2 | 196,450 | 315.20 |
| 2024-08-13 | 312.7 | 313.4 | 311.6 | 312.3 | 176,500 | 312.30 |
| 2024-08-09 | 308.4 | 310.6 | 307.6 | 309.8 | 93,710 | 309.80 |
| 2024-08-08 | 310.8 | 312 | 310.8 | 311.9 | 213,950 | 311.90 |
| 2024-08-07 | 316 | 316.3 | 313.3 | 314 | 1,088,590 | 314 |
| 2024-08-06 | 319.9 | 319.9 | 317.1 | 318.5 | 509,250 | 318.50 |
| 2024-08-05 | 318.7 | 322.7 | 318 | 322.7 | 1,874,280 | 322.70 |
| 2024-08-02 | 307.5 | 310.5 | 307.5 | 310.4 | 468,240 | 310.40 |
| 2024-08-01 | 307 | 307 | 305.1 | 305.5 | 3,525,800 | 305.50 |
| 2024-07-31 | 302.8 | 302.8 | 301 | 301.5 | 521,770 | 301.50 |
| 2024-07-30 | 301 | 301 | 300.2 | 300.3 | 59,940 | 300.30 |
| 2024-07-29 | 299.1 | 300.1 | 299.1 | 299.5 | 169,870 | 299.50 |
| 2024-07-26 | 296.4 | 297.9 | 296.4 | 297.2 | 174,090 | 297.20 |
| 2024-07-25 | 293.3 | 295.2 | 293.3 | 295 | 1,715,450 | 295 |
| 2024-07-24 | 298.2 | 298.4 | 297.1 | 298 | 96,090 | 298 |
| 2024-07-23 | 299.1 | 299.1 | 298 | 298.6 | 60,270 | 298.60 |
| 2024-07-22 | 301.8 | 301.8 | 300 | 300.9 | 167,980 | 300.90 |
| 2024-07-19 | 302 | 303.2 | 300.8 | 300.9 | 226,940 | 300.90 |
| 2024-07-18 | 304.2 | 304.2 | 302.4 | 302.9 | 683,190 | 302.90 |
| 2024-07-17 | 303.5 | 304 | 303 | 303.8 | 137,610 | 303.80 |
| 2024-07-16 | 300.7 | 300.9 | 299.5 | 300.8 | 296,500 | 300.80 |
| 2024-07-12 | 302 | 302 | 300.3 | 301.9 | 285,320 | 301.90 |
| 2024-07-11 | 299.4 | 299.4 | 297.9 | 298 | 18,110 | 298 |
| 2024-07-10 | 299.3 | 299.3 | 297 | 297.8 | 106,200 | 297.80 |
| 2024-07-09 | 297.7 | 299.2 | 297.2 | 298.7 | 20,430 | 298.70 |
| 2024-07-08 | 299.6 | 299.7 | 296.9 | 297.6 | 94,430 | 297.60 |
| 2024-07-05 | 296.1 | 296.1 | 294.9 | 295.4 | 144,470 | 295.40 |
| 2024-07-04 | 295 | 295.7 | 293.8 | 294.3 | 29,980 | 294.30 |
| 2024-07-03 | 291.5 | 292.1 | 291.2 | 291.5 | 149,580 | 291.50 |
| 2024-07-02 | 291.9 | 291.9 | 290.2 | 291.8 | 256,510 | 291.80 |
| 2024-07-01 | 298.3 | 298.3 | 292.1 | 294.4 | 105,120 | 294.40 |
| 2024-06-28 | 301.6 | 301.6 | 299.4 | 300.3 | 14,580 | 300.30 |
| 2024-06-27 | 300.7 | 300.7 | 298.4 | 299.5 | 238,390 | 299.50 |
| 2024-06-26 | 305.7 | 307.7 | 303.5 | 304.2 | 184,310 | 304.20 |
| 2024-06-25 | 304.5 | 305.5 | 304.5 | 305.3 | 99,310 | 305.30 |
| 2024-06-24 | 304.5 | 304.5 | 303.5 | 304.1 | 70,560 | 304.10 |
| 2024-06-21 | 304.7 | 304.7 | 303.2 | 303.5 | 34,200 | 303.50 |
| 2024-06-20 | 307 | 307 | 305 | 305.2 | 13,270 | 305.20 |
| 2024-06-19 | 307.3 | 307.3 | 305.3 | 306.8 | 54,340 | 306.80 |
| 2024-06-18 | 303.1 | 304.1 | 302.9 | 303.2 | 166,340 | 303.20 |
| 2024-06-17 | 304.1 | 306 | 304.1 | 306 | 83,970 | 306 |
| 2024-06-14 | 304.8 | 304.8 | 302.8 | 303.3 | 77,840 | 303.30 |
| 2024-06-13 | 299 | 300.2 | 299 | 299.2 | 44,680 | 299.20 |
| 2024-06-12 | 295.2 | 297.1 | 295.2 | 297.1 | 34,840 | 297.10 |
| 2024-06-11 | 293.2 | 294.4 | 293.2 | 294.1 | 31,920 | 294.10 |
| 2024-06-10 | 299.9 | 299.9 | 294.4 | 295 | 28,080 | 295 |
| 2024-06-07 | 302.8 | 302.8 | 301.2 | 301.9 | 362,490 | 301.90 |
| 2024-06-06 | 302.6 | 302.6 | 300.8 | 301.1 | 54,040 | 301.10 |
| 2024-06-05 | 300 | 300 | 299 | 299.1 | 97,570 | 299.10 |
| 2024-06-04 | 296 | 296.1 | 295.2 | 295.7 | 85,320 | 295.70 |
| 2024-06-03 | 291.7 | 291.7 | 291 | 291.4 | 18,500 | 291.40 |
| 2024-05-31 | 289.7 | 289.7 | 288.5 | 289 | 42,640 | 289 |
| 2024-05-30 | 285.3 | 287.9 | 285.2 | 287.3 | 118,180 | 287.30 |
| 2024-05-29 | 291.6 | 291.6 | 288.8 | 289.6 | 20,210 | 289.60 |
| 2024-05-28 | 295.6 | 295.6 | 294.2 | 294.5 | 11,150 | 294.50 |
| 2024-05-27 | 296.5 | 296.5 | 294.9 | 295.8 | 3,350 | 295.80 |
| 2024-05-24 | 292 | 295.5 | 292 | 295 | 56,470 | 295 |
| 2024-05-23 | 298.4 | 298.4 | 296.7 | 296.8 | 14,850 | 296.80 |
| 2024-05-22 | 295.7 | 297.6 | 295.7 | 296.9 | 65,040 | 296.90 |
| 2024-05-21 | 295.5 | 297.2 | 294.6 | 294.6 | 108,630 | 294.60 |
| 2024-05-20 | 300 | 300.4 | 296.5 | 297.1 | 79,740 | 297.10 |
| 2024-05-17 | 300.8 | 300.8 | 299.2 | 299.5 | 215,620 | 299.50 |
| 2024-05-16 | 300.2 | 301.3 | 300.1 | 300.7 | 126,650 | 300.70 |
| 2024-05-15 | 295.5 | 295.9 | 295.1 | 295.9 | 18,820 | 295.90 |
| 2024-05-14 | 294.2 | 294.2 | 292.6 | 293.3 | 93,170 | 293.30 |
| 2024-05-13 | 294.2 | 294.2 | 292.7 | 292.7 | 119,180 | 292.70 |
| 2024-05-10 | 295.1 | 295.2 | 293.1 | 294.7 | 21,020 | 294.70 |
| 2024-05-09 | 293.9 | 293.9 | 292.1 | 292.3 | 57,260 | 292.30 |
| 2024-05-08 | 295.5 | 295.5 | 294.2 | 294.4 | 76,120 | 294.40 |
| 2024-05-07 | 293.3 | 293.5 | 290.9 | 293.4 | 512,150 | 293.40 |
| 2024-05-02 | 286.8 | 288.1 | 286.2 | 287.2 | 257,440 | 287.20 |
| 2024-05-01 | 286.1 | 286.5 | 285 | 285 | 14,610 | 285 |
| 2024-04-30 | 287 | 289.6 | 287 | 289 | 21,410 | 289 |
| 2024-04-26 | 285.4 | 286.2 | 283.9 | 285 | 35,740 | 285 |
| 2024-04-25 | 286.9 | 287.5 | 285.9 | 285.9 | 44,430 | 285.90 |
| 2024-04-24 | 289.3 | 291.4 | 289 | 289.7 | 360,220 | 289.70 |
| 2024-04-23 | 292.2 | 292.2 | 288.6 | 289.3 | 67,120 | 289.30 |
| 2024-04-22 | 293.8 | 293.8 | 288.3 | 290 | 74,910 | 290 |
| 2024-04-19 | 291.7 | 294.1 | 290.3 | 294.1 | 2,200 | 294.10 |
| 2024-04-18 | 290.4 | 293.7 | 290.4 | 293.7 | 83,470 | 293.70 |
| 2024-04-17 | 286.9 | 294.8 | 285.3 | 289.7 | 416,660 | 289.70 |
| 2024-04-16 | 292.5 | 292.9 | 290 | 292.3 | 38,950 | 292.30 |
| 2024-04-15 | 295.6 | 295.9 | 293.5 | 295 | 72,820 | 295 |
| 2024-04-12 | 293.7 | 296 | 293.7 | 296 | 85,370 | 296 |
| 2024-04-11 | 296.5 | 297.2 | 295.2 | 296.4 | 62,630 | 296.40 |
| 2024-04-10 | 303.2 | 303.7 | 302.8 | 303.7 | 39,570 | 303.70 |
分割・併合履歴 ： なし
