- 2025年
- 2024年
180A GX 超長期米国債 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 294.3 | 294.3 | 290.2 | 294.3 | 50,390 | 294.30 |
| 2025-04-03 | 295.9 | 298.1 | 295.6 | 296.1 | 373,660 | 296.10 |
| 2025-04-02 | 296.6 | 296.6 | 295.3 | 295.6 | 46,240 | 295.60 |
| 2025-04-01 | 296 | 296 | 293.8 | 295.3 | 1,470 | 295.30 |
| 2025-03-31 | 293.3 | 293.3 | 291.2 | 292.1 | 22,230 | 292.10 |
| 2025-03-28 | 290.9 | 290.9 | 289 | 290.4 | 4,560 | 290.40 |
| 2025-03-27 | 290.8 | 290.8 | 288.5 | 290.4 | 41,990 | 290.40 |
| 2025-03-26 | 290.9 | 290.9 | 289.1 | 290 | 8,030 | 290 |
| 2025-03-25 | 291.6 | 291.9 | 291 | 291 | 3,080 | 291 |
| 2025-03-24 | 290.7 | 292.7 | 290.7 | 291.5 | 6,060 | 291.50 |
| 2025-03-21 | 293.6 | 295.5 | 292.6 | 295.5 | 11,070 | 295.50 |
| 2025-03-19 | 293.7 | 294.6 | 291.7 | 294.6 | 7,310 | 294.60 |
| 2025-03-18 | 291.5 | 293.8 | 291.5 | 293.8 | 14,600 | 293.80 |
| 2025-03-17 | 290.4 | 290.5 | 289.2 | 290.3 | 16,870 | 290.30 |
| 2025-03-14 | 287.7 | 289.6 | 287.7 | 289.6 | 9,910 | 289.60 |
| 2025-03-13 | 288.9 | 288.9 | 287.2 | 287.3 | 12,810 | 287.30 |
| 2025-03-12 | 289.8 | 289.8 | 288.6 | 289.7 | 7,460 | 289.70 |
| 2025-03-11 | 288.6 | 291.6 | 288.6 | 290.8 | 13,960 | 290.80 |
| 2025-03-10 | 289.9 | 290.4 | 287.3 | 288.1 | 15,860 | 288.10 |
| 2025-03-07 | 291.7 | 291.7 | 288.8 | 290.6 | 16,660 | 290.60 |
| 2025-03-06 | 291.2 | 298.2 | 290.1 | 298.2 | 26,170 | 298.20 |
| 2025-03-05 | 299.5 | 299.5 | 293.9 | 294.1 | 11,920 | 294.10 |
| 2025-03-04 | 298.4 | 299.6 | 297.7 | 299.6 | 24,750 | 299.60 |
| 2025-03-03 | 297.2 | 298.7 | 296.7 | 297.4 | 45,190 | 297.40 |
| 2025-02-28 | 297.5 | 297.5 | 295.5 | 297.1 | 13,460 | 297.10 |
| 2025-02-27 | 296.7 | 296.7 | 292.8 | 296.7 | 16,760 | 296.70 |
| 2025-02-26 | 292.5 | 302.7 | 289.5 | 302.7 | 394,200 | 302.70 |
| 2025-02-25 | 289 | 291.7 | 289 | 291.7 | 16,070 | 291.70 |
| 2025-02-21 | 284.2 | 287.2 | 284.2 | 287.2 | 31,670 | 287.20 |
| 2025-02-20 | 288.4 | 288.4 | 285.6 | 286 | 52,460 | 286 |
| 2025-02-19 | 291.6 | 291.6 | 290 | 290.1 | 106,760 | 290.10 |
| 2025-02-18 | 292.6 | 293.5 | 292 | 292.6 | 9,700 | 292.60 |
| 2025-02-17 | 295.4 | 295.4 | 292.4 | 292.5 | 18,400 | 292.50 |
| 2025-02-14 | 292.4 | 294.2 | 292.4 | 293.5 | 170,910 | 293.50 |
| 2025-02-13 | 292.5 | 293.1 | 292 | 292.3 | 40,910 | 292.30 |
| 2025-02-12 | 293.4 | 294.5 | 293 | 294.3 | 12,430 | 294.30 |
| 2025-02-10 | 294.9 | 294.9 | 294 | 294.4 | 9,300 | 294.40 |
| 2025-02-07 | 296 | 296.4 | 295 | 295.9 | 12,550 | 295.90 |
| 2025-02-06 | 297.9 | 298.8 | 296.7 | 297.7 | 26,480 | 297.70 |
| 2025-02-05 | 296.3 | 296.3 | 293.5 | 294.7 | 5,590 | 294.70 |
| 2025-02-04 | 293.7 | 295.6 | 293.7 | 295.2 | 23,910 | 295.20 |
| 2025-02-03 | 296.6 | 298.7 | 295.6 | 297.6 | 32,410 | 297.60 |
| 2025-01-31 | 295.9 | 296.5 | 293.8 | 296.5 | 16,320 | 296.50 |
| 2025-01-30 | 296.2 | 296.2 | 294.9 | 295.9 | 24,640 | 295.90 |
| 2025-01-29 | 297.6 | 297.6 | 296.1 | 296.1 | 16,620 | 296.10 |
| 2025-01-28 | 296.2 | 297 | 294.2 | 296.5 | 39,050 | 296.50 |
| 2025-01-27 | 292 | 296.3 | 292 | 296.1 | 16,270 | 296.10 |
| 2025-01-24 | 293.5 | 294.3 | 291.5 | 291.9 | 77,820 | 291.90 |
| 2025-01-23 | 295 | 296.8 | 294.9 | 296.5 | 29,680 | 296.50 |
| 2025-01-22 | 295.8 | 296.2 | 294 | 296.2 | 41,010 | 296.20 |
| 2025-01-21 | 293.4 | 296.2 | 293.4 | 295.8 | 23,450 | 295.80 |
| 2025-01-20 | 293.1 | 293.8 | 293 | 293.4 | 18,710 | 293.40 |
| 2025-01-17 | 292.9 | 293.1 | 291.9 | 293.1 | 13,860 | 293.10 |
| 2025-01-16 | 294.7 | 294.7 | 291.2 | 293 | 164,000 | 293 |
| 2025-01-15 | 292.7 | 292.7 | 290.3 | 291 | 15,180 | 291 |
| 2025-01-14 | 292.1 | 292.5 | 290.7 | 291.6 | 86,730 | 291.60 |
| 2025-01-10 | 295.2 | 295.2 | 293.1 | 293.5 | 19,010 | 293.50 |
| 2025-01-09 | 295 | 295 | 293.3 | 294.6 | 54,770 | 294.60 |
| 2025-01-08 | 295 | 295.1 | 293.4 | 293.9 | 70,920 | 293.90 |
| 2025-01-07 | 297.8 | 298.1 | 296.4 | 297.6 | 10,670 | 297.60 |
| 2025-01-06 | 297.8 | 297.8 | 296.2 | 296.9 | 64,010 | 296.90 |
分割・併合履歴 ： なし