- 2024年
- 2023年
2093 上場Tracers 米国債0-2年ラダー(H無) 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 5,223 | 5,223 | 5,193 | 5,195 | 1,430 | 5,195 |
| 2024-05-01 | 5,231 | 5,272 | 5,231 | 5,272 | 110 | 5,272 |
| 2024-04-30 | 5,267 | 5,271 | 5,210 | 5,231 | 2,410 | 5,231 |
| 2024-04-26 | 5,188 | 5,207 | 5,188 | 5,198 | 640 | 5,198 |
| 2024-04-25 | 5,183 | 5,194 | 5,182 | 5,194 | 2,060 | 5,194 |
| 2024-04-24 | 5,162 | 5,162 | 5,162 | 5,162 | 10 | 5,162 |
| 2024-04-23 | - | - | - | 5,151 | - | 5,151 |
| 2024-04-22 | 5,247 | 5,247 | 5,150 | 5,151 | 1,980 | 5,151 |
| 2024-04-19 | 5,131 | 5,148 | 5,130 | 5,147 | 440 | 5,147 |
| 2024-04-18 | 5,451 | 5,451 | 5,136 | 5,138 | 680 | 5,138 |
| 2024-04-17 | 5,148 | 5,151 | 5,147 | 5,151 | 340 | 5,151 |
| 2024-04-16 | 5,150 | 5,150 | 5,140 | 5,142 | 220 | 5,142 |
| 2024-04-15 | 5,119 | 5,124 | 5,103 | 5,124 | 220 | 5,124 |
| 2024-04-12 | 5,092 | 5,092 | 5,092 | 5,092 | 10 | 5,092 |
| 2024-04-11 | 5,094 | 5,119 | 5,085 | 5,090 | 330 | 5,090 |
| 2024-04-10 | 5,057 | 5,057 | 5,056 | 5,056 | 90 | 5,056 |
| 2024-04-09 | 5,113 | 5,113 | 5,062 | 5,062 | 100 | 5,062 |
| 2024-04-08 | 5,055 | 5,055 | 5,055 | 5,055 | 30 | 5,055 |
| 2024-04-05 | 5,041 | 5,042 | 5,035 | 5,041 | 190 | 5,041 |
| 2024-04-04 | 5,053 | 5,053 | 5,053 | 5,053 | 20 | 5,053 |
| 2024-04-03 | 5,053 | 5,053 | 5,053 | 5,053 | 10 | 5,053 |
| 2024-04-02 | 5,046 | 5,055 | 5,046 | 5,053 | 120 | 5,053 |
| 2024-04-01 | 5,039 | 5,039 | 5,039 | 5,039 | 20 | 5,039 |
| 2024-03-29 | 5,040 | 5,040 | 5,040 | 5,040 | 10 | 5,040 |
| 2024-03-28 | 5,055 | 5,055 | 5,039 | 5,039 | 170 | 5,039 |
| 2024-03-27 | 5,042 | 5,055 | 5,042 | 5,052 | 170 | 5,052 |
| 2024-03-26 | 5,041 | 5,041 | 5,041 | 5,041 | 20 | 5,041 |
| 2024-03-25 | 5,043 | 5,043 | 5,034 | 5,038 | 430 | 5,038 |
| 2024-03-22 | 5,038 | 5,050 | 5,038 | 5,044 | 250 | 5,044 |
| 2024-03-21 | 5,060 | 5,060 | 5,005 | 5,028 | 11,310 | 5,028 |
| 2024-03-19 | 4,964 | 4,991 | 4,963 | 4,991 | 940 | 4,991 |
| 2024-03-18 | 4,912 | 4,964 | 4,912 | 4,956 | 110 | 4,956 |
| 2024-03-15 | 4,925 | 4,935 | 4,925 | 4,931 | 790 | 4,931 |
| 2024-03-14 | 4,920 | 4,920 | 4,920 | 4,920 | 90 | 4,920 |
| 2024-03-13 | 4,944 | 4,944 | 4,899 | 4,899 | 140 | 4,899 |
| 2024-03-12 | 4,886 | 4,904 | 4,886 | 4,904 | 30 | 4,904 |
| 2024-03-11 | 4,938 | 4,938 | 4,877 | 4,878 | 17,030 | 4,878 |
| 2024-03-08 | 4,923 | 4,923 | 4,904 | 4,915 | 660 | 4,915 |
| 2024-03-07 | 4,963 | 4,963 | 4,936 | 4,937 | 7,550 | 4,937 |
| 2024-03-06 | 4,990 | 4,990 | 4,980 | 4,980 | 20,160 | 4,980 |
| 2024-03-05 | 4,991 | 4,997 | 4,991 | 4,997 | 190 | 4,997 |
| 2024-03-04 | 4,996 | 4,996 | 4,984 | 4,991 | 10,370 | 4,991 |
| 2024-03-01 | 4,984 | 4,996 | 4,984 | 4,991 | 310 | 4,991 |
| 2024-02-29 | 5,005 | 5,005 | 4,971 | 4,978 | 52,730 | 4,978 |
| 2024-02-28 | 4,986 | 4,998 | 4,986 | 4,998 | 430 | 4,998 |
| 2024-02-27 | 4,996 | 4,996 | 4,990 | 4,990 | 110 | 4,990 |
| 2024-02-26 | 4,993 | 4,993 | 4,986 | 4,988 | 720 | 4,988 |
| 2024-02-22 | 5,019 | 5,019 | 4,984 | 4,984 | 60 | 4,984 |
| 2024-02-21 | 5,019 | 5,019 | 4,974 | 4,979 | 140 | 4,979 |
| 2024-02-20 | 4,979 | 4,988 | 4,979 | 4,988 | 5,110 | 4,988 |
| 2024-02-19 | 4,974 | 4,974 | 4,968 | 4,968 | 3,760 | 4,968 |
| 2024-02-16 | 4,998 | 4,998 | 4,973 | 4,979 | 190 | 4,979 |
| 2024-02-15 | 5,000 | 5,000 | 4,984 | 4,984 | 60 | 4,984 |
| 2024-02-14 | 4,977 | 4,993 | 4,977 | 4,987 | 20,210 | 4,987 |
| 2024-02-13 | 4,956 | 4,956 | 4,954 | 4,954 | 80 | 4,954 |
| 2024-02-09 | 4,958 | 4,958 | 4,956 | 4,956 | 20 | 4,956 |
| 2024-02-08 | 4,964 | 4,964 | 4,908 | 4,928 | 1,050 | 4,928 |
| 2024-02-07 | 5,021 | 5,021 | 5,012 | 5,019 | 830 | 5,019 |
| 2024-02-06 | 5,029 | 5,037 | 5,029 | 5,031 | 1,000 | 5,031 |
| 2024-02-05 | 5,030 | 5,036 | 5,027 | 5,029 | 20,480 | 5,029 |
| 2024-02-02 | 4,977 | 4,977 | 4,964 | 4,967 | 40,960 | 4,967 |
| 2024-02-01 | 4,991 | 4,991 | 4,978 | 4,983 | 170 | 4,983 |
| 2024-01-31 | 5,022 | 5,022 | 4,990 | 5,007 | 250 | 5,007 |
| 2024-01-30 | 5,000 | 5,000 | 4,954 | 4,995 | 60 | 4,995 |
| 2024-01-29 | 5,021 | 5,023 | 5,018 | 5,018 | 70 | 5,018 |
| 2024-01-26 | 4,999 | 5,009 | 4,948 | 5,009 | 20,270 | 5,009 |
| 2024-01-25 | 5,000 | 5,004 | 4,997 | 5,004 | 150 | 5,004 |
| 2024-01-24 | 5,004 | 5,004 | 5,004 | 5,004 | 10 | 5,004 |
| 2024-01-23 | 5,022 | 5,022 | 5,012 | 5,016 | 1,110 | 5,016 |
| 2024-01-22 | 5,020 | 5,020 | 5,006 | 5,006 | 560 | 5,006 |
| 2024-01-19 | 5,073 | 5,073 | 5,013 | 5,022 | 710 | 5,022 |
| 2024-01-18 | 5,064 | 5,064 | 5,009 | 5,011 | 1,820 | 5,011 |
| 2024-01-17 | 5,009 | 5,009 | 4,991 | 4,994 | 1,050 | 4,994 |
| 2024-01-16 | 4,928 | 4,957 | 4,928 | 4,957 | 2,930 | 4,957 |
| 2024-01-15 | 4,931 | 4,931 | 4,919 | 4,922 | 15,780 | 4,922 |
| 2024-01-12 | 4,924 | 4,924 | 4,909 | 4,909 | 5,590 | 4,909 |
| 2024-01-11 | 4,950 | 4,950 | 4,923 | 4,924 | 90 | 4,924 |
| 2024-01-10 | 4,898 | 4,899 | 4,895 | 4,899 | 330 | 4,899 |
| 2024-01-09 | 4,893 | 4,893 | 4,855 | 4,859 | 690 | 4,859 |
| 2024-01-05 | 4,899 | 4,899 | 4,895 | 4,895 | 230 | 4,895 |
| 2024-01-04 | 4,780 | 4,862 | 4,780 | 4,862 | 1,980 | 4,862 |
分割・併合履歴 ： なし
