GX 超短期米国債(133A)の株価時系列情報
GX 超短期米国債(133A)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/03/27 | 1,078 | 1,078 | 1,075 | 1,076 | 119,299 |
| 2026/03/26 | 1,075 | 1,076 | 1,074 | 1,076 | 58,041 |
| 2026/03/25 | 1,069 | 1,073 | 1,068 | 1,073 | 199,659 |
| 2026/03/24 | 1,069 | 1,071 | 1,067 | 1,070 | 161,475 |
| 2026/03/23 | 1,074 | 1,076 | 1,070 | 1,075 | 236,821 |
| 2026/03/19 | 1,084 | 1,084 | 1,081 | 1,084 | 139,866 |
| 2026/03/18 | 1,078 | 1,079 | 1,075 | 1,076 | 111,021 |
| 2026/03/17 | 1,079 | 1,082 | 1,079 | 1,082 | 78,762 |
| 2026/03/16 | 1,082 | 1,082 | 1,079 | 1,080 | 334,851 |
| 2026/03/13 | 1,079 | 1,082 | 1,077 | 1,081 | 283,826 |
| 2026/03/12 | 1,077 | 1,079 | 1,076 | 1,078 | 98,328 |
| 2026/03/11 | 1,072 | 1,074 | 1,069 | 1,069 | 177,433 |
| 2026/03/10 | 1,070 | 1,070 | 1,066 | 1,068 | 181,718 |
| 2026/03/09 | 1,074 | 1,077 | 1,072 | 1,076 | 412,063 |
| 2026/03/06 | 1,067 | 1,070 | 1,066 | 1,068 | 47,210 |
| 2026/03/05 | 1,062 | 1,065 | 1,060 | 1,065 | 41,775 |
| 2026/03/04 | 1,069 | 1,069 | 1,064 | 1,068 | 120,146 |
| 2026/03/03 | 1,065 | 1,067 | 1,064 | 1,067 | 112,624 |
| 2026/03/02 | 1,060 | 1,063 | 1,057 | 1,063 | 110,497 |
| 2026/02/27 | 1,055 | 1,056 | 1,053 | 1,054 | 12,510 |
| 2026/02/26 | 1,060 | 1,060 | 1,054 | 1,057 | 13,097 |
| 2026/02/25 | 1,054 | 1,056 | 1,052 | 1,052 | 110,121 |
| 2026/02/24 | 1,046 | 1,051 | 1,044 | 1,048 | 68,367 |
| 2026/02/20 | 1,052 | 1,052 | 1,048 | 1,050 | 288,820 |
| 2026/02/19 | 1,045 | 1,050 | 1,045 | 1,048 | 32,570 |
| 2026/02/18 | 1,036 | 1,040 | 1,035 | 1,038 | 34,337 |
| 2026/02/17 | 1,039 | 1,039 | 1,033 | 1,034 | 42,281 |
| 2026/02/16 | 1,034 | 1,037 | 1,033 | 1,036 | 133,452 |
| 2026/02/13 | 1,033 | 1,037 | 1,032 | 1,037 | 89,539 |
| 2026/02/12 | 1,037 | 1,038 | 1,029 | 1,038 | 125,727 |
| 2026/02/10 | 1,056 | 1,056 | 1,048 | 1,051 | 33,433 |
| 2026/02/09 | 1,062 | 1,062 | 1,055 | 1,056 | 248,473 |
| 2026/02/06 | 1,060 | 1,060 | 1,057 | 1,060 | 118,556 |
| 2026/02/05 | 1,063 | 1,063 | 1,058 | 1,061 | 59,354 |
| 2026/02/04 | 1,053 | 1,056 | 1,051 | 1,056 | 559,862 |
| 2026/02/03 | 1,050 | 1,051 | 1,048 | 1,050 | 367,902 |
| 2026/02/02 | 1,047 | 1,049 | 1,045 | 1,047 | 75,185 |
| 2026/01/30 | 1,034 | 1,040 | 1,033 | 1,040 | 71,523 |
| 2026/01/29 | 1,033 | 1,035 | 1,031 | 1,033 | 39,076 |
| 2026/01/28 | 1,038 | 1,038 | 1,025 | 1,029 | 137,775 |
| 2026/01/27 | 1,041 | 1,044 | 1,039 | 1,044 | 68,351 |
| 2026/01/26 | 1,055 | 1,055 | 1,037 | 1,043 | 460,967 |
| 2026/01/23 | 1,074 | 1,074 | 1,068 | 1,071 | 33,079 |
| 2026/01/22 | 1,067 | 1,072 | 1,067 | 1,072 | 47,976 |
| 2026/01/21 | 1,071 | 1,071 | 1,068 | 1,070 | 174,870 |
| 2026/01/20 | 1,071 | 1,072 | 1,068 | 1,072 | 146,820 |
| 2026/01/19 | 1,067 | 1,071 | 1,064 | 1,070 | 282,246 |
| 2026/01/16 | 1,073 | 1,073 | 1,069 | 1,072 | 32,640 |
| 2026/01/15 | 1,072 | 1,073 | 1,070 | 1,073 | 59,091 |
| 2026/01/14 | 1,076 | 1,078 | 1,075 | 1,077 | 627,563 |
| 2026/01/13 | 1,071 | 1,075 | 1,066 | 1,075 | 449,008 |
| 2026/01/09 | 1,064 | 1,064 | 1,059 | 1,063 | 20,729 |
| 2026/01/08 | 1,060 | 1,061 | 1,058 | 1,059 | 56,689 |
| 2026/01/07 | 1,059 | 1,060 | 1,055 | 1,057 | 51,662 |
| 2026/01/06 | 1,059 | 1,059 | 1,055 | 1,057 | 83,390 |
| 2026/01/05 | 1,055 | 1,063 | 1,055 | 1,062 | 76,682 |
| 2025/12/30 | 1,058 | 1,058 | 1,053 | 1,054 | 42,538 |
| 2025/12/29 | 1,055 | 1,057 | 1,052 | 1,055 | 301,255 |
| 2025/12/26 | 1,052 | 1,056 | 1,052 | 1,055 | 11,165 |
| 2025/12/25 | 1,058 | 1,058 | 1,049 | 1,049 | 13,604 |
| 2025/12/24 | 1,054 | 1,054 | 1,049 | 1,050 | 69,056 |
| 2025/12/23 | 1,059 | 1,059 | 1,052 | 1,052 | 27,885 |
| 2025/12/22 | 1,063 | 1,063 | 1,060 | 1,060 | 98,476 |
| 2025/12/19 | 1,048 | 1,053 | 1,048 | 1,052 | 18,231 |
| 2025/12/18 | 1,049 | 1,051 | 1,047 | 1,050 | 7,772 |
| 2025/12/17 | 1,042 | 1,047 | 1,042 | 1,047 | 14,522 |
| 2025/12/16 | 1,045 | 1,046 | 1,042 | 1,044 | 19,887 |
| 2025/12/15 | 1,051 | 1,052 | 1,045 | 1,045 | 51,527 |
| 2025/12/12 | 1,052 | 1,052 | 1,047 | 1,049 | 9,962 |
| 2025/12/11 | 1,050 | 1,053 | 1,048 | 1,053 | 39,532 |
| 2025/12/10 | 1,055 | 1,058 | 1,054 | 1,057 | 47,303 |
| 2025/12/09 | 1,049 | 1,052 | 1,049 | 1,052 | 49,022 |
| 2025/12/08 | 1,045 | 1,046 | 1,043 | 1,045 | 92,823 |
| 2025/12/05 | 1,044 | 1,045 | 1,040 | 1,042 | 18,102 |
| 2025/12/04 | 1,049 | 1,049 | 1,044 | 1,045 | 22,269 |
| 2025/12/03 | 1,049 | 1,049 | 1,046 | 1,046 | 11,358 |
| 2025/12/02 | 1,046 | 1,048 | 1,045 | 1,048 | 22,658 |
| 2025/12/01 | 1,055 | 1,055 | 1,045 | 1,046 | 28,866 |
| 2025/11/28 | 1,051 | 1,055 | 1,051 | 1,055 | 13,076 |
| 2025/11/27 | 1,050 | 1,051 | 1,048 | 1,051 | 114,710 |
| 2025/11/26 | 1,051 | 1,052 | 1,046 | 1,049 | 109,729 |
| 2025/11/25 | 1,056 | 1,056 | 1,053 | 1,053 | 68,869 |
| 2025/11/21 | 1,058 | 1,059 | 1,055 | 1,057 | 64,502 |
| 2025/11/20 | 1,051 | 1,060 | 1,051 | 1,060 | 80,061 |
| 2025/11/19 | 1,051 | 1,053 | 1,050 | 1,052 | 34,404 |
| 2025/11/18 | 1,050 | 1,051 | 1,047 | 1,050 | 146,564 |
| 2025/11/17 | 1,046 | 1,047 | 1,044 | 1,047 | 35,931 |
| 2025/11/14 | 1,047 | 1,047 | 1,043 | 1,046 | 25,301 |
| 2025/11/13 | 1,048 | 1,049 | 1,046 | 1,048 | 40,139 |
| 2025/11/12 | 1,043 | 1,046 | 1,041 | 1,046 | 23,736 |
| 2025/11/11 | 1,043 | 1,045 | 1,041 | 1,043 | 22,732 |
| 2025/11/10 | 1,040 | 1,042 | 1,037 | 1,042 | 18,760 |
| 2025/11/07 | 1,034 | 1,038 | 1,033 | 1,038 | 35,076 |
| 2025/11/06 | 1,041 | 1,042 | 1,039 | 1,039 | 27,663 |
| 2025/11/05 | 1,038 | 1,038 | 1,034 | 1,038 | 33,676 |
| 2025/11/04 | 1,042 | 1,043 | 1,036 | 1,036 | 21,471 |
| 2025/10/31 | 1,038 | 1,041 | 1,037 | 1,039 | 21,600 |
| 2025/10/30 | 1,030 | 1,034 | 1,028 | 1,033 | 91,347 |
| 2025/10/29 | 1,025 | 1,029 | 1,023 | 1,029 | 10,898 |
| 2025/10/28 | 1,030 | 1,030 | 1,024 | 1,028 | 23,756 |
| 2025/10/27 | 1,033 | 1,034 | 1,030 | 1,032 | 50,376 |
| 2025/10/24 | 1,029 | 1,032 | 1,028 | 1,031 | 52,208 |
| 2025/10/23 | 1,025 | 1,029 | 1,025 | 1,029 | 80,442 |
| 2025/10/22 | 1,025 | 1,025 | 1,020 | 1,023 | 26,810 |
| 2025/10/21 | 1,016 | 1,024 | 1,014 | 1,024 | 38,619 |
| 2025/10/20 | 1,018 | 1,020 | 1,015 | 1,017 | 13,527 |
| 2025/10/17 | 1,011 | 1,014 | 1,009 | 1,009 | 14,699 |
| 2025/10/16 | 1,017 | 1,019 | 1,015 | 1,017 | 71,895 |
| 2025/10/15 | 1,021 | 1,024 | 1,017 | 1,022 | 21,785 |
| 2025/10/14 | 1,028 | 1,029 | 1,016 | 1,016 | 135,457 |
| 2025/10/10 | 1,032 | 1,032 | 1,028 | 1,030 | 101,705 |
| 2025/10/09 | 1,029 | 1,032 | 1,027 | 1,032 | 11,016 |
| 2025/10/08 | 1,023 | 1,028 | 1,023 | 1,026 | 160,487 |
| 2025/10/07 | 1,013 | 1,014 | 1,012 | 1,014 | 20,964 |
| 2025/10/06 | 1,007 | 1,012 | 1,006 | 1,012 | 187,433 |
| 2025/10/03 | 989 | 996 | 989 | 993 | 217,278 |
| 2025/10/02 | 991 | 992 | 989 | 992 | 37,868 |
| 2025/10/01 | 997 | 998 | 991 | 991 | 28,309 |
| 2025/09/30 | 1,001 | 1,002 | 998 | 998 | 34,499 |
| 2025/09/29 | 1,006 | 1,006 | 1,000 | 1,001 | 50,862 |
| 2025/09/26 | 1,007 | 1,009 | 1,006 | 1,008 | 113,206 |
| 2025/09/25 | 1,000 | 1,001 | 998 | 1,000 | 95,446 |
| 2025/09/24 | 993 | 996 | 992 | 995 | 28,060 |
| 2025/09/22 | 998 | 998 | 995 | 998 | 147,196 |
| 2025/09/19 | 998 | 1,001 | 994 | 999 | 71,351 |
| 2025/09/18 | 993 | 997 | 993 | 997 | 118,240 |
| 2025/09/17 | 991 | 991 | 988 | 991 | 165,041 |
| 2025/09/16 | 998 | 998 | 993 | 993 | 113,860 |
| 2025/09/12 | 995 | 998 | 993 | 998 | 116,570 |
| 2025/09/11 | 996 | 998 | 995 | 998 | 69,860 |
| 2025/09/10 | 995 | 996 | 994 | 996 | 7,974 |
| 2025/09/09 | 995 | 996 | 991 | 993 | 54,844 |
| 2025/09/08 | 1,001 | 1,003 | 998 | 998 | 113,532 |
| 2025/09/05 | 1,002 | 1,002 | 999 | 1,000 | 52,917 |
| 2025/09/04 | 999 | 1,001 | 997 | 1,000 | 66,479 |
| 2025/09/03 | 1,001 | 1,005 | 1,001 | 1,002 | 27,146 |
| 2025/09/02 | 992 | 999 | 992 | 998 | 51,669 |
| 2025/09/01 | 993 | 1,000 | 990 | 1,000 | 105,203 |
| 2025/08/29 | 991 | 1,002 | 989 | 1,002 | 8,144 |
| 2025/08/28 | 994 | 995 | 992 | 993 | 30,761 |
| 2025/08/27 | 993 | 998 | 993 | 997 | 9,724 |
| 2025/08/26 | 995 | 997 | 990 | 996 | 151,983 |
| 2025/08/25 | 992 | 995 | 992 | 993 | 101,935 |
| 2025/08/22 | 999 | 1,002 | 999 | 1,000 | 65,559 |
| 2025/08/21 | 994 | 995 | 992 | 995 | 13,511 |
| 2025/08/20 | 995 | 996 | 992 | 993 | 11,388 |
| 2025/08/19 | 995 | 997 | 994 | 994 | 8,749 |
| 2025/08/18 | 991 | 993 | 991 | 993 | 27,379 |
| 2025/08/15 | 995 | 995 | 990 | 992 | 72,070 |
| 2025/08/14 | 991 | 992 | 985 | 992 | 119,813 |
| 2025/08/13 | 995 | 1,002 | 994 | 1,002 | 50,073 |
| 2025/08/12 | 996 | 999 | 996 | 997 | 8,510 |
| 2025/08/08 | 988 | 993 | 988 | 990 | 43,216 |
| 2025/08/07 | 991 | 994 | 990 | 991 | 88,665 |
| 2025/08/06 | 993 | 994 | 991 | 991 | 12,027 |
| 2025/08/05 | 988 | 993 | 986 | 993 | 68,142 |
| 2025/08/04 | 992 | 995 | 990 | 993 | 67,785 |
| 2025/08/01 | 1,014 | 1,015 | 1,012 | 1,013 | 15,923 |
| 2025/07/31 | 1,003 | 1,004 | 999 | 1,004 | 46,053 |
| 2025/07/30 | 999 | 999 | 994 | 999 | 26,397 |
| 2025/07/29 | 998 | 999 | 995 | 995 | 20,271 |
| 2025/07/28 | 994 | 1,002 | 991 | 1,002 | 65,971 |
| 2025/07/25 | 987 | 991 | 987 | 988 | 22,021 |
| 2025/07/24 | 984 | 985 | 980 | 981 | 76,289 |
| 2025/07/23 | 986 | 989 | 981 | 985 | 66,869 |
| 2025/07/22 | 999 | 1,002 | 997 | 1,002 | 66,140 |
| 2025/07/18 | 1,005 | 1,008 | 1,004 | 1,008 | 9,754 |
| 2025/07/17 | 1,002 | 1,006 | 1,002 | 1,006 | 111,373 |
| 2025/07/16 | 1,005 | 1,010 | 1,005 | 1,005 | 10,992 |
| 2025/07/15 | 1,000 | 1,000 | 997 | 999 | 28,480 |
| 2025/07/14 | 996 | 998 | 993 | 998 | 9,798 |
| 2025/07/11 | 990 | 995 | 989 | 994 | 24,803 |
| 2025/07/10 | 988 | 990 | 985 | 989 | 27,472 |
| 2025/07/09 | 992 | 995 | 991 | 993 | 10,919 |
| 2025/07/08 | 985 | 990 | 985 | 988 | 12,837 |
| 2025/07/07 | 976 | 981 | 976 | 981 | 23,344 |
| 2025/07/04 | 971 | 979 | 971 | 975 | 25,981 |
| 2025/07/03 | 969 | 973 | 969 | 973 | 14,303 |
| 2025/07/02 | 972 | 973 | 969 | 973 | 6,703 |
| 2025/07/01 | 978 | 978 | 970 | 972 | 52,534 |
| 2025/06/30 | 978 | 978 | 971 | 973 | 55,899 |
| 2025/06/27 | 975 | 979 | 973 | 977 | 11,896 |
| 2025/06/26 | 980 | 980 | 975 | 978 | 5,225 |
| 2025/06/25 | 979 | 980 | 977 | 979 | 21,431 |
| 2025/06/24 | 983 | 985 | 980 | 981 | 79,298 |
| 2025/06/23 | 988 | 995 | 987 | 994 | 25,897 |
| 2025/06/20 | 980 | 982 | 979 | 982 | 2,174 |
| 2025/06/19 | 979 | 980 | 977 | 980 | 3,618 |
| 2025/06/18 | 984 | 985 | 978 | 982 | 16,407 |
| 2025/06/17 | 976 | 979 | 973 | 976 | 36,787 |
| 2025/06/16 | 980 | 980 | 970 | 973 | 20,500 |
| 2025/06/13 | 970 | 995 | 963 | 970 | 9,007 |
| 2025/06/12 | 974 | 977 | 969 | 977 | 3,546 |
| 2025/06/11 | 977 | 979 | 975 | 978 | 11,785 |
| 2025/06/10 | 977 | 993 | 973 | 973 | 6,875 |
| 2025/06/09 | 974 | 977 | 973 | 973 | 11,771 |
| 2025/06/06 | 968 | 972 | 967 | 972 | 2,146 |
| 2025/06/05 | 971 | 971 | 961 | 965 | 2,997 |
| 2025/06/04 | 970 | 972 | 968 | 971 | 4,799 |
| 2025/06/03 | 960 | 971 | 957 | 971 | 169,019 |