180A GX 超長期米国債 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 | 303.6 | 303.6 | 301.9 | 302.2 | 30,180 | 302.20 |
| 2024-11-20 | 303.7 | 305.1 | 303.7 | 304.9 | 10,210 | 304.90 |
| 2024-11-19 | 301.7 | 304.5 | 301.7 | 302.9 | 12,130 | 302.90 |
| 2024-11-18 | 304 | 304 | 300.7 | 302.4 | 30,750 | 302.40 |
| 2024-11-15 | 305.9 | 307.5 | 305.9 | 306 | 49,500 | 306 |
| 2024-11-14 | 302.4 | 303.9 | 302 | 303.7 | 17,420 | 303.70 |
| 2024-11-13 | 302 | 306 | 302 | 305.5 | 7,150 | 305.50 |
| 2024-11-12 | 306.9 | 309 | 306.9 | 308.3 | 70,750 | 308.30 |
| 2024-11-11 | 304.1 | 307 | 304.1 | 306 | 41,500 | 306 |
| 2024-11-08 | 303.6 | 304 | 303.2 | 303.5 | 14,880 | 303.50 |
| 2024-11-07 | 302.3 | 304.2 | 301.4 | 301.4 | 152,810 | 301.40 |
| 2024-11-06 | 306 | 306.9 | 301 | 302.4 | 63,080 | 302.40 |
| 2024-11-05 | 307.3 | 307.3 | 304.8 | 306 | 10,540 | 306 |
| 2024-11-01 | 303.3 | 307.9 | 303.3 | 307.8 | 48,170 | 307.80 |
| 2024-10-31 | 304.8 | 307.4 | 304.8 | 306.9 | 14,970 | 306.90 |
| 2024-10-30 | 304.8 | 307 | 304.8 | 306.8 | 56,050 | 306.80 |
| 2024-10-29 | 305 | 305.2 | 304.2 | 304.4 | 14,570 | 304.40 |
| 2024-10-28 | 305.8 | 305.8 | 303.8 | 304.9 | 68,800 | 304.90 |
| 2024-10-25 | 304.8 | 306 | 304.7 | 306 | 20,280 | 306 |
| 2024-10-24 | 303.6 | 304.9 | 303.1 | 304.7 | 44,920 | 304.70 |
| 2024-10-23 | 302 | 303 | 300.5 | 303 | 122,170 | 303 |
| 2024-10-22 | 301.3 | 301.3 | 300 | 300.1 | 100,920 | 300.10 |
| 2024-10-21 | 304.1 | 304.1 | 302.7 | 303.5 | 40,770 | 303.50 |
| 2024-10-18 | 305.1 | 306.6 | 304 | 304.1 | 38,240 | 304.10 |
| 2024-10-17 | 310.1 | 310.1 | 306.8 | 307.6 | 8,410 | 307.60 |
| 2024-10-16 | 304.4 | 307.1 | 304.4 | 307.1 | 23,610 | 307.10 |
| 2024-10-15 | 305.3 | 305.3 | 303.5 | 303.7 | 40,120 | 303.70 |
| 2024-10-11 | 303.5 | 303.9 | 303.2 | 303.5 | 119,970 | 303.50 |
| 2024-10-10 | 304.2 | 305.9 | 304.2 | 305.6 | 41,630 | 305.60 |
| 2024-10-09 | 306.8 | 306.8 | 305 | 305.6 | 4,940 | 305.60 |
| 2024-10-08 | 305 | 305.5 | 303.9 | 305.5 | 47,160 | 305.50 |
| 2024-10-07 | 307.9 | 308.3 | 307.2 | 308.3 | 43,400 | 308.30 |
| 2024-10-04 | 310 | 310 | 307 | 307 | 14,510 | 307 |
| 2024-10-03 | 307.3 | 311.1 | 307.3 | 310.3 | 37,340 | 310.30 |
| 2024-10-02 | 309 | 309 | 306.9 | 307.3 | 11,190 | 307.30 |
| 2024-10-01 | 303.7 | 306.5 | 303.7 | 306.2 | 43,670 | 306.20 |
| 2024-09-30 | 303.8 | 305.2 | 301.7 | 302.3 | 83,140 | 302.30 |
| 2024-09-27 | 305.7 | 310.3 | 305.7 | 310.3 | 22,400 | 310.30 |
| 2024-09-26 | 304.9 | 307.2 | 304.9 | 306.7 | 25,050 | 306.70 |
| 2024-09-25 | 305 | 306 | 304.7 | 305.8 | 42,810 | 305.80 |
| 2024-09-24 | 306.5 | 307.1 | 305.9 | 307.1 | 47,700 | 307.10 |
| 2024-09-20 | 308.8 | 308.8 | 305.7 | 306.3 | 51,020 | 306.30 |
| 2024-09-19 | 307.1 | 310 | 307 | 307.6 | 360,890 | 307.60 |
| 2024-09-18 | 310.4 | 310.4 | 308.9 | 309 | 44,990 | 309 |
| 2024-09-17 | 307.3 | 308.5 | 307.2 | 307.7 | 314,150 | 307.70 |
| 2024-09-13 | 308.5 | 308.5 | 306.5 | 307.4 | 25,460 | 307.40 |
| 2024-09-12 | 310.7 | 310.8 | 309.6 | 310.7 | 76,040 | 310.70 |
| 2024-09-11 | 311.3 | 311.3 | 308.5 | 309.5 | 35,780 | 309.50 |
| 2024-09-10 | 309.9 | 310 | 309.4 | 309.6 | 33,130 | 309.60 |
| 2024-09-09 | 307.9 | 307.9 | 306.1 | 306.7 | 43,510 | 306.70 |
| 2024-09-06 | 309.1 | 309.1 | 307.9 | 308.1 | 70,960 | 308.10 |
| 2024-09-05 | 307.2 | 307.6 | 306.7 | 306.9 | 25,370 | 306.90 |
| 2024-09-04 | 308.6 | 308.8 | 306.7 | 307.2 | 19,320 | 307.20 |
| 2024-09-03 | 306.3 | 307.4 | 305 | 305.1 | 3,250,910 | 305.10 |
| 2024-09-02 | 305.3 | 306.1 | 304.2 | 304.3 | 42,040 | 304.30 |
| 2024-08-30 | 306.6 | 306.6 | 304.5 | 304.9 | 226,990 | 304.90 |
| 2024-08-29 | 304 | 305.9 | 303.3 | 305.6 | 17,330 | 305.60 |
| 2024-08-28 | 305 | 305.6 | 304.2 | 305.1 | 123,400 | 305.10 |
| 2024-08-27 | 307.6 | 307.6 | 306 | 307.2 | 221,110 | 307.20 |
| 2024-08-26 | 307.3 | 307.7 | 305.8 | 307.7 | 255,710 | 307.70 |
| 2024-08-23 | 309.8 | 309.8 | 307.1 | 308.3 | 123,740 | 308.30 |
| 2024-08-22 | 311.1 | 311.1 | 309.5 | 309.8 | 278,300 | 309.80 |
| 2024-08-21 | 313.9 | 314.2 | 312.7 | 313.6 | 22,550 | 313.60 |
| 2024-08-20 | 314 | 314 | 311.2 | 313 | 23,480 | 313 |
| 2024-08-19 | 314.5 | 315 | 309.5 | 309.5 | 109,630 | 309.50 |
| 2024-08-16 | 312.9 | 315.9 | 312.9 | 315.9 | 145,760 | 315.90 |
| 2024-08-15 | 314 | 314.8 | 313.7 | 314.7 | 67,740 | 314.70 |
| 2024-08-14 | 311.6 | 312.4 | 310 | 312.4 | 45,390 | 312.40 |
| 2024-08-13 | 309.4 | 311.4 | 309.3 | 310.3 | 59,310 | 310.30 |
| 2024-08-09 | 306.9 | 307.8 | 306.2 | 307.2 | 140,210 | 307.20 |
| 2024-08-08 | 308.2 | 308.2 | 305.5 | 307.1 | 52,070 | 307.10 |
| 2024-08-07 | 307 | 312 | 305.8 | 310.9 | 1,182,200 | 310.90 |
| 2024-08-06 | 314.1 | 314.1 | 308.8 | 312.4 | 1,050,120 | 312.40 |
| 2024-08-05 | 310.6 | 312.8 | 306.1 | 307.4 | 727,220 | 307.40 |
| 2024-08-02 | 313 | 313 | 310 | 310.5 | 293,910 | 310.50 |
| 2024-08-01 | 309.3 | 309.6 | 305.7 | 308.6 | 1,326,020 | 308.60 |
| 2024-07-31 | 309.3 | 312.3 | 306.8 | 310 | 226,540 | 310 |
| 2024-07-30 | 311.8 | 312.1 | 310.2 | 311.9 | 294,400 | 311.90 |
| 2024-07-29 | 311 | 311 | 307.8 | 308.7 | 262,960 | 308.70 |
| 2024-07-26 | 305.1 | 309.1 | 305.1 | 306.8 | 99,630 | 306.80 |
| 2024-07-25 | 305.9 | 305.9 | 301.3 | 302 | 612,190 | 302 |
| 2024-07-24 | 312.4 | 312.4 | 308.2 | 309.1 | 382,720 | 309.10 |
| 2024-07-23 | 315.5 | 315.5 | 313.2 | 313.3 | 242,840 | 313.30 |
| 2024-07-22 | 318 | 318.3 | 316.3 | 316.6 | 144,930 | 316.60 |
| 2024-07-19 | 317.7 | 319.2 | 317.3 | 318.6 | 61,310 | 318.60 |
| 2024-07-18 | 316.6 | 318 | 316.3 | 317.5 | 103,740 | 317.50 |
| 2024-07-17 | 321.3 | 322.9 | 321.3 | 321.5 | 166,890 | 321.50 |
| 2024-07-16 | 318 | 320.9 | 317.5 | 320.6 | 141,380 | 320.60 |
| 2024-07-12 | 321.3 | 321.8 | 319.3 | 321.7 | 224,420 | 321.70 |
| 2024-07-11 | 323.2 | 323.3 | 322.8 | 323 | 89,370 | 323 |
| 2024-07-10 | 322.5 | 323.3 | 321.3 | 322.2 | 76,010 | 322.20 |
| 2024-07-09 | 320.6 | 323 | 320.5 | 322.3 | 48,980 | 322.30 |
| 2024-07-08 | 319.3 | 320.8 | 319.3 | 320.2 | 43,520 | 320.20 |
| 2024-07-05 | 318.9 | 319.1 | 317.4 | 317.9 | 213,600 | 317.90 |
| 2024-07-04 | 320.5 | 320.6 | 318.1 | 318.3 | 247,160 | 318.30 |
| 2024-07-03 | 314.9 | 317 | 314.9 | 316 | 195,750 | 316 |
| 2024-07-02 | 315 | 315.7 | 313.7 | 315.7 | 115,530 | 315.70 |
| 2024-07-01 | 323.4 | 323.4 | 314 | 317.2 | 196,240 | 317.20 |
| 2024-06-28 | 322.9 | 324.1 | 322.1 | 322.7 | 39,710 | 322.70 |
| 2024-06-27 | 323.2 | 323.2 | 320.6 | 321.2 | 53,250 | 321.20 |
| 2024-06-26 | 326.8 | 326.8 | 324 | 324.9 | 134,080 | 324.90 |
| 2024-06-25 | 327.1 | 328 | 324.8 | 325.3 | 111,600 | 325.30 |
| 2024-06-24 | 323.5 | 324.8 | 323 | 324.8 | 117,720 | 324.80 |
| 2024-06-21 | 323.8 | 323.8 | 321.9 | 322.8 | 59,930 | 322.80 |
| 2024-06-20 | 323.6 | 323.6 | 321.6 | 322.4 | 211,900 | 322.40 |
| 2024-06-19 | 323.9 | 323.9 | 322 | 322.8 | 53,150 | 322.80 |
| 2024-06-18 | 320.1 | 321.6 | 316.7 | 319.7 | 170,370 | 319.70 |
| 2024-06-17 | 322.3 | 323.2 | 320 | 323 | 236,400 | 323 |
| 2024-06-14 | 317.5 | 319.8 | 317.4 | 319.8 | 138,790 | 319.80 |
| 2024-06-13 | 314.4 | 315.2 | 313 | 313.4 | 63,430 | 313.40 |
| 2024-06-12 | 309.6 | 311.2 | 309.6 | 311 | 32,140 | 311 |
| 2024-06-11 | 308 | 308.5 | 307.1 | 308.2 | 63,740 | 308.20 |
| 2024-06-10 | 310 | 310 | 307.1 | 308.3 | 176,570 | 308.30 |
| 2024-06-07 | 314.3 | 314.3 | 312.3 | 312.4 | 39,310 | 312.40 |
| 2024-06-06 | 313.3 | 313.3 | 311.8 | 312.7 | 98,280 | 312.70 |
| 2024-06-05 | 309.1 | 309.8 | 309.1 | 309.8 | 43,300 | 309.80 |
| 2024-06-04 | 307.4 | 307.9 | 306.6 | 307.3 | 35,190 | 307.30 |
| 2024-06-03 | 304.2 | 305.5 | 304 | 305 | 99,470 | 305 |
| 2024-05-31 | 302.9 | 302.9 | 300.8 | 300.8 | 76,980 | 300.80 |
| 2024-05-30 | 300.1 | 301 | 298.4 | 300.5 | 181,880 | 300.50 |
| 2024-05-29 | 306.1 | 306.1 | 301.8 | 302.6 | 595,330 | 302.60 |
| 2024-05-28 | 306.7 | 308 | 306.5 | 307.8 | 33,850 | 307.80 |
| 2024-05-27 | 307.3 | 308.6 | 307.3 | 307.5 | 16,250 | 307.50 |
| 2024-05-24 | 308.6 | 308.6 | 306.3 | 307.6 | 38,190 | 307.60 |
| 2024-05-23 | 307.1 | 309 | 307.1 | 308.6 | 55,040 | 308.60 |
| 2024-05-22 | 307.6 | 309 | 307.6 | 308.2 | 15,960 | 308.20 |
| 2024-05-21 | 310.3 | 310.3 | 306.1 | 308.5 | 37,980 | 308.50 |
| 2024-05-20 | 309.8 | 310.5 | 307 | 307 | 112,230 | 307 |
| 2024-05-17 | 310.3 | 310.3 | 308.4 | 309.4 | 78,180 | 309.40 |
| 2024-05-16 | 308 | 308.7 | 306.5 | 308.5 | 120,270 | 308.50 |
| 2024-05-15 | 307 | 307.1 | 306.1 | 307.1 | 22,740 | 307.10 |
| 2024-05-14 | 303.9 | 304.3 | 303.5 | 304.3 | 30,940 | 304.30 |
| 2024-05-13 | 304.1 | 304.1 | 302 | 302.2 | 93,130 | 302.20 |
| 2024-05-10 | 303.7 | 303.8 | 302.6 | 303.6 | 44,920 | 303.60 |
| 2024-05-09 | 302.8 | 302.8 | 300.6 | 301.3 | 53,330 | 301.30 |
| 2024-05-08 | 302.3 | 302.9 | 301.6 | 302.7 | 63,100 | 302.70 |
| 2024-05-07 | 299.9 | 300.7 | 296.6 | 299.8 | 79,470 | 299.80 |
| 2024-05-02 | 296.6 | 296.9 | 295.2 | 296.6 | 35,970 | 296.60 |
| 2024-05-01 | 298.5 | 298.8 | 296.2 | 297.9 | 18,660 | 297.90 |
| 2024-04-30 | 298.1 | 299.8 | 297.1 | 299.8 | 39,960 | 299.80 |
| 2024-04-26 | 293.7 | 295 | 291.8 | 293.7 | 21,170 | 293.70 |
| 2024-04-25 | 294.8 | 295.2 | 293 | 295 | 75,550 | 295 |
| 2024-04-24 | 296.5 | 296.9 | 295.1 | 296.7 | 15,310 | 296.70 |
| 2024-04-23 | 296.5 | 297.3 | 295 | 297 | 12,100 | 297 |
| 2024-04-22 | 298.2 | 298.2 | 293.9 | 297 | 46,820 | 297 |
| 2024-04-19 | 297.4 | 299.8 | 295.6 | 299.4 | 38,620 | 299.40 |
| 2024-04-18 | 297.3 | 298.9 | 296.4 | 298.5 | 77,960 | 298.50 |
| 2024-04-17 | 293.4 | 296.1 | 291.8 | 296 | 67,860 | 296 |
| 2024-04-16 | 297.1 | 298.7 | 295.5 | 297.7 | 65,160 | 297.70 |
| 2024-04-15 | 298.8 | 299.6 | 297.4 | 297.4 | 116,760 | 297.40 |
| 2024-04-12 | 296.4 | 299.4 | 296.4 | 298.7 | 77,450 | 298.70 |
| 2024-04-11 | 299.4 | 299.7 | 297 | 298.7 | 213,580 | 298.70 |
| 2024-04-10 | 302.8 | 303.6 | 302.5 | 303.4 | 488,880 | 303.40 |
分割・併合履歴 ： なし
