2093 上場Tracers 米国債0-2年ラダー(H無) 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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 4,872 | 4,876 | 4,872 | 4,876 | 300 | 4,876 |
| 2025-05-09 | 4,851 | 4,927 | 4,808 | 4,808 | 1,280 | 4,808 |
| 2025-05-08 | 4,805 | 4,818 | 4,805 | 4,818 | 380 | 4,818 |
| 2025-05-07 | 4,909 | 4,909 | 4,783 | 4,817 | 2,360 | 4,817 |
| 2025-05-02 | 4,900 | 4,909 | 4,890 | 4,892 | 160 | 4,892 |
| 2025-05-01 | 4,873 | 4,873 | 4,817 | 4,847 | 2,050 | 4,847 |
| 2025-04-30 | 4,879 | 4,879 | 4,790 | 4,803 | 90 | 4,803 |
| 2025-04-28 | 4,888 | 4,888 | 4,823 | 4,824 | 2,360 | 4,824 |
| 2025-04-25 | 4,809 | 4,823 | 4,801 | 4,823 | 1,630 | 4,823 |
| 2025-04-24 | 4,815 | 4,815 | 4,800 | 4,800 | 130 | 4,800 |
| 2025-04-23 | 4,844 | 4,844 | 4,770 | 4,770 | 70 | 4,770 |
| 2025-04-22 | 4,721 | 4,735 | 4,704 | 4,704 | 90 | 4,704 |
| 2025-04-21 | 4,783 | 4,799 | 4,729 | 4,733 | 590 | 4,733 |
| 2025-04-18 | 4,785 | 4,785 | 4,783 | 4,783 | 140 | 4,783 |
| 2025-04-17 | 4,765 | 4,792 | 4,765 | 4,791 | 110 | 4,791 |
| 2025-04-16 | 4,867 | 4,867 | 4,782 | 4,831 | 300 | 4,831 |
| 2025-04-15 | 4,852 | 4,852 | 4,796 | 4,798 | 1,730 | 4,798 |
| 2025-04-14 | 4,835 | 4,835 | 4,782 | 4,782 | 340 | 4,782 |
| 2025-04-11 | 4,845 | 4,845 | 4,797 | 4,806 | 1,240 | 4,806 |
| 2025-04-10 | 4,935 | 4,935 | 4,914 | 4,915 | 240 | 4,915 |
| 2025-04-09 | 4,949 | 4,949 | 4,861 | 4,873 | 1,020 | 4,873 |
| 2025-04-08 | 5,000 | 5,000 | 4,949 | 4,953 | 12,140 | 4,953 |
| 2025-04-07 | 4,850 | 5,092 | 4,850 | 5,092 | 185,420 | 5,092 |
| 2025-04-04 | 4,930 | 4,971 | 4,893 | 4,971 | 850 | 4,971 |
| 2025-04-03 | 5,001 | 5,001 | 4,938 | 4,938 | 880 | 4,938 |
| 2025-04-02 | 5,006 | 5,030 | 5,006 | 5,030 | 150 | 5,030 |
| 2025-04-01 | 5,017 | 5,026 | 5,017 | 5,026 | 250 | 5,026 |
| 2025-03-31 | 5,051 | 5,051 | 4,987 | 4,992 | 530 | 4,992 |
| 2025-03-28 | 5,060 | 5,063 | 5,051 | 5,051 | 28,210 | 5,051 |
| 2025-03-27 | 5,035 | 5,035 | 5,029 | 5,029 | 120 | 5,029 |
| 2025-03-26 | 5,035 | 5,035 | 5,035 | 5,035 | 10 | 5,035 |
| 2025-03-25 | 5,071 | 5,071 | 5,035 | 5,035 | 320 | 5,035 |
| 2025-03-24 | 4,991 | 5,079 | 4,991 | 5,013 | 320 | 5,013 |
| 2025-03-21 | 5,035 | 5,035 | 4,981 | 4,995 | 210 | 4,995 |
| 2025-03-19 | 5,091 | 5,091 | 4,998 | 4,998 | 360 | 4,998 |
| 2025-03-18 | 5,029 | 5,053 | 5,003 | 5,008 | 80 | 5,008 |
| 2025-03-17 | 4,994 | 4,994 | 4,972 | 4,984 | 110 | 4,984 |
| 2025-03-14 | 4,980 | 4,980 | 4,964 | 4,969 | 110 | 4,969 |
| 2025-03-13 | 4,964 | 4,964 | 4,940 | 4,940 | 80 | 4,940 |
| 2025-03-12 | 4,957 | 4,957 | 4,957 | 4,957 | 10 | 4,957 |
| 2025-03-11 | 4,939 | 4,939 | 4,909 | 4,923 | 470 | 4,923 |
| 2025-03-10 | 4,940 | 4,993 | 4,920 | 4,939 | 350 | 4,939 |
| 2025-03-07 | 5,083 | 5,083 | 4,933 | 4,933 | 1,100 | 4,933 |
| 2025-03-06 | 4,992 | 5,100 | 4,976 | 5,100 | 220 | 5,100 |
| 2025-03-05 | 5,006 | 5,016 | 5,006 | 5,012 | 540 | 5,012 |
| 2025-03-04 | 5,023 | 5,023 | 4,980 | 4,982 | 130 | 4,982 |
| 2025-03-03 | 5,035 | 5,035 | 5,016 | 5,023 | 260 | 5,023 |
| 2025-02-28 | 4,994 | 5,010 | 4,985 | 4,995 | 230 | 4,995 |
| 2025-02-27 | 4,979 | 4,986 | 4,966 | 4,983 | 1,100 | 4,983 |
| 2025-02-26 | 4,989 | 4,989 | 4,965 | 4,988 | 27,250 | 4,988 |
| 2025-02-25 | 5,015 | 5,015 | 4,988 | 4,989 | 680 | 4,989 |
| 2025-02-21 | 5,002 | 5,014 | 4,983 | 5,014 | 690 | 5,014 |
| 2025-02-20 | 5,083 | 5,083 | 5,009 | 5,009 | 1,770 | 5,009 |
| 2025-02-19 | 5,083 | 5,083 | 5,056 | 5,057 | 200 | 5,057 |
| 2025-02-18 | 5,045 | 5,061 | 5,045 | 5,061 | 150 | 5,061 |
| 2025-02-17 | 5,180 | 5,180 | 5,047 | 5,047 | 300 | 5,047 |
| 2025-02-14 | 5,122 | 5,122 | 5,075 | 5,080 | 190 | 5,080 |
| 2025-02-13 | 5,188 | 5,188 | 5,127 | 5,133 | 4,920 | 5,133 |
| 2025-02-12 | 5,154 | 5,154 | 5,089 | 5,108 | 60 | 5,108 |
| 2025-02-10 | 5,042 | 5,149 | 5,042 | 5,054 | 450 | 5,054 |
| 2025-02-07 | 5,090 | 5,147 | 5,028 | 5,042 | 450 | 5,042 |
| 2025-02-06 | 5,154 | 5,154 | 5,118 | 5,133 | 510 | 5,133 |
| 2025-02-05 | 5,324 | 5,324 | 5,154 | 5,161 | 740 | 5,161 |
| 2025-02-04 | 5,300 | 5,300 | 5,213 | 5,228 | 550 | 5,228 |
| 2025-02-03 | 5,297 | 5,297 | 5,227 | 5,237 | 750 | 5,237 |
| 2025-01-31 | 5,298 | 5,298 | 5,181 | 5,297 | 350 | 5,297 |
| 2025-01-30 | 5,264 | 5,264 | 5,195 | 5,203 | 330 | 5,203 |
| 2025-01-29 | 5,250 | 5,250 | 5,223 | 5,223 | 270 | 5,223 |
| 2025-01-28 | 5,288 | 5,288 | 5,210 | 5,237 | 30,120 | 5,237 |
| 2025-01-27 | 5,313 | 5,313 | 5,225 | 5,231 | 25,650 | 5,231 |
| 2025-01-24 | 5,321 | 5,321 | 5,213 | 5,213 | 3,160 | 5,213 |
| 2025-01-23 | 5,320 | 5,320 | 5,253 | 5,259 | 200 | 5,259 |
| 2025-01-22 | 5,235 | 5,237 | 5,229 | 5,237 | 1,280 | 5,237 |
| 2025-01-21 | 5,240 | 5,243 | 5,209 | 5,243 | 160 | 5,243 |
| 2025-01-20 | 5,303 | 5,303 | 5,243 | 5,243 | 70 | 5,243 |
| 2025-01-17 | 5,206 | 5,223 | 5,206 | 5,220 | 120 | 5,220 |
| 2025-01-16 | 5,249 | 5,253 | 5,225 | 5,225 | 1,170 | 5,225 |
| 2025-01-15 | 5,302 | 5,302 | 5,277 | 5,277 | 110 | 5,277 |
| 2025-01-14 | 5,320 | 5,320 | 5,280 | 5,284 | 1,590 | 5,284 |
| 2025-01-10 | 5,322 | 5,322 | 5,302 | 5,316 | 590 | 5,316 |
| 2025-01-09 | 5,324 | 5,324 | 5,297 | 5,308 | 1,140 | 5,308 |
| 2025-01-08 | 5,295 | 5,309 | 5,295 | 5,304 | 6,100 | 5,304 |
| 2025-01-07 | 5,270 | 5,315 | 5,270 | 5,295 | 5,410 | 5,295 |
| 2025-01-06 | 5,291 | 5,291 | 5,280 | 5,287 | 350 | 5,287 |
分割・併合履歴 ： なし