日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/16 1,084 1,086 1,084 1,085 123,183
2026/06/15 1,084 1,086 1,082 1,085 586,018
2026/06/12 1,083 1,086 1,083 1,085 216,349
2026/06/11 1,087 1,088 1,086 1,086 191,023
2026/06/10 1,086 1,086 1,085 1,086 30,170
2026/06/09 1,084 1,085 1,083 1,084 47,311
2026/06/08 1,084 1,086 1,084 1,084 616,379
2026/06/05 1,082 1,083 1,081 1,083 44,781
2026/06/04 1,082 1,083 1,080 1,082 90,489
2026/06/03 1,081 1,082 1,081 1,082 65,688
2026/06/02 1,081 1,081 1,079 1,081 62,981
2026/06/01 1,078 1,079 1,078 1,078 41,264
2026/05/29 1,078 1,078 1,076 1,077 18,711
2026/05/28 1,076 1,080 1,076 1,077 109,525
2026/05/27 1,076 1,077 1,073 1,076 153,190
2026/05/26 1,075 1,075 1,073 1,075 68,401
2026/05/25 1,075 1,075 1,073 1,075 164,471
2026/05/22 1,080 1,080 1,074 1,075 125,045
2026/05/21 1,076 1,076 1,073 1,075 81,621
2026/05/20 1,079 1,079 1,077 1,078 191,904
2026/05/19 1,078 1,079 1,077 1,078 168,042
2026/05/18 1,078 1,079 1,076 1,078 338,849
2026/05/15 1,074 1,076 1,073 1,076 166,127
2026/05/14 1,071 1,071 1,068 1,069 126,063
2026/05/13 1,070 1,070 1,068 1,069 539,074
2026/05/12 1,066 1,069 1,063 1,066 292,243
2026/05/11 1,067 1,067 1,062 1,065 112,068
2026/05/08 1,063 1,064 1,061 1,061 159,906
2026/05/07 1,064 1,064 1,057 1,061 230,215
2026/05/01 1,070 1,070 1,062 1,065 276,240
2026/04/30 1,085 1,088 1,083 1,087 54,963
2026/04/28 1,078 1,080 1,075 1,077 231,012
2026/04/27 1,079 1,080 1,076 1,079 97,504
2026/04/24 1,080 1,081 1,080 1,080 93,382
2026/04/23 1,078 1,080 1,077 1,080 49,189
2026/04/22 1,077 1,079 1,076 1,076 40,688
2026/04/21 1,075 1,076 1,074 1,074 39,934
2026/04/20 1,075 1,077 1,073 1,074 42,406
2026/04/17 1,077 1,079 1,076 1,079 48,491
2026/04/16 1,075 1,075 1,071 1,075 33,733
2026/04/15 1,074 1,075 1,073 1,073 92,093
2026/04/14 1,075 1,077 1,074 1,075 184,062
2026/04/13 1,079 1,080 1,078 1,078 133,704
2026/04/10 1,075 1,077 1,074 1,077 28,744
2026/04/09 1,072 1,075 1,071 1,075 33,921
2026/04/08 1,071 1,072 1,068 1,069 311,880
2026/04/07 1,081 1,081 1,078 1,081 65,830
2026/04/06 1,080 1,080 1,077 1,078 183,571
2026/04/03 1,079 1,079 1,077 1,079 32,480
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

このページの先頭へ