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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,072 | 1,075 | 1,072 | 1,075 | 17,662 |
| 2024/12/27 | 1,071 | 1,073 | 1,071 | 1,072 | 2,847 |
| 2024/12/26 | 1,071 | 1,071 | 1,068 | 1,070 | 175,384 |
| 2024/12/25 | 1,066 | 1,070 | 1,063 | 1,070 | 11,570 |
| 2024/12/24 | 1,065 | 1,070 | 1,065 | 1,067 | 6,532 |
| 2024/12/23 | 1,067 | 1,067 | 1,062 | 1,065 | 64,530 |
| 2024/12/20 | 1,071 | 1,073 | 1,066 | 1,067 | 24,134 |
| 2024/12/19 | 1,046 | 1,056 | 1,046 | 1,055 | 40,290 |
| 2024/12/18 | 1,044 | 1,044 | 1,041 | 1,043 | 2,223 |
| 2024/12/17 | 1,045 | 1,047 | 1,044 | 1,045 | 13,806 |
| 2024/12/16 | 1,041 | 1,046 | 1,040 | 1,044 | 6,503 |
| 2024/12/13 | 1,031 | 1,039 | 1,031 | 1,039 | 4,449 |
| 2024/12/12 | 1,035 | 1,037 | 1,031 | 1,036 | 4,953 |
| 2024/12/11 | 1,029 | 1,031 | 1,027 | 1,029 | 6,228 |
| 2024/12/10 | 1,027 | 1,028 | 1,023 | 1,025 | 9,955 |
| 2024/12/09 | 1,018 | 1,019 | 1,015 | 1,019 | 30,428 |
| 2024/12/06 | 1,019 | 1,019 | 1,015 | 1,017 | 2,276 |
| 2024/12/05 | 1,016 | 1,023 | 1,015 | 1,017 | 1,372 |
| 2024/12/04 | 1,014 | 1,019 | 1,013 | 1,017 | 16,957 |
| 2024/12/03 | 1,014 | 1,018 | 1,012 | 1,017 | 27,939 |
| 2024/12/02 | 1,018 | 1,022 | 1,017 | 1,021 | 5,298 |
| 2024/11/29 | 1,025 | 1,025 | 1,016 | 1,018 | 296,805 |
| 2024/11/28 | 1,025 | 1,028 | 1,019 | 1,026 | 391,731 |
| 2024/11/27 | 1,039 | 1,039 | 1,031 | 1,031 | 1,271 |
| 2024/11/26 | 1,047 | 1,047 | 1,040 | 1,041 | 3,361 |
| 2024/11/25 | 1,045 | 1,047 | 1,040 | 1,047 | 2,669 |
| 2024/11/22 | 1,047 | 1,047 | 1,043 | 1,047 | 2,056 |
| 2024/11/21 | 1,053 | 1,053 | 1,047 | 1,047 | 862 |
| 2024/11/20 | 1,053 | 1,059 | 1,053 | 1,059 | 7,010 |
| 2024/11/19 | 1,053 | 1,053 | 1,049 | 1,053 | 15,414 |
| 2024/11/18 | 1,057 | 1,057 | 1,049 | 1,053 | 15,761 |
| 2024/11/15 | 1,065 | 1,067 | 1,064 | 1,066 | 23,794 |
| 2024/11/14 | 1,060 | 1,063 | 1,059 | 1,062 | 6,763 |
| 2024/11/13 | 1,054 | 1,056 | 1,052 | 1,056 | 2,361 |
| 2024/11/12 | 1,047 | 1,048 | 1,044 | 1,047 | 3,033 |
| 2024/11/11 | 1,039 | 1,046 | 1,039 | 1,045 | 3,166 |
| 2024/11/08 | 1,044 | 1,044 | 1,039 | 1,041 | 15,935 |
| 2024/11/07 | 1,049 | 1,053 | 1,048 | 1,050 | 6,150 |
| 2024/11/06 | 1,034 | 1,049 | 1,034 | 1,047 | 2,391 |
| 2024/11/05 | 1,038 | 1,038 | 1,035 | 1,038 | 14,681 |
| 2024/11/01 | 1,034 | 1,038 | 1,033 | 1,038 | 16,679 |
| 2024/10/31 | 1,044 | 1,044 | 1,040 | 1,040 | 3,494 |
| 2024/10/30 | 1,041 | 1,043 | 1,040 | 1,041 | 30,317 |
| 2024/10/29 | 1,042 | 1,042 | 1,038 | 1,040 | 2,698 |
| 2024/10/28 | 1,036 | 1,046 | 1,036 | 1,044 | 153,484 |
| 2024/10/25 | 1,033 | 1,033 | 1,030 | 1,032 | 66,946 |
| 2024/10/24 | 1,036 | 1,039 | 1,034 | 1,036 | 8,081 |
| 2024/10/23 | 1,026 | 1,035 | 1,026 | 1,035 | 326,782 |
| 2024/10/22 | 1,022 | 1,027 | 1,022 | 1,025 | 3,225 |
| 2024/10/21 | 1,017 | 1,017 | 1,014 | 1,014 | 177,845 |
| 2024/10/18 | 1,018 | 1,020 | 1,017 | 1,018 | 122,432 |
| 2024/10/17 | 1,017 | 1,017 | 1,012 | 1,015 | 4,956 |
| 2024/10/16 | 1,015 | 1,015 | 1,012 | 1,014 | 2,197 |
| 2024/10/15 | 1,015 | 1,018 | 1,015 | 1,015 | 83,058 |
| 2024/10/11 | 1,010 | 1,011 | 1,009 | 1,010 | 1,597 |
| 2024/10/10 | 1,010 | 1,015 | 1,010 | 1,014 | 141,173 |
| 2024/10/09 | 1,005 | 1,009 | 1,005 | 1,009 | 21,505 |
| 2024/10/08 | 1,007 | 1,007 | 1,003 | 1,004 | 6,377 |
| 2024/10/07 | 1,010 | 1,011 | 1,007 | 1,009 | 137,051 |
| 2024/10/04 | 997 | 1,001 | 992 | 993 | 91,027 |
| 2024/10/03 | 991 | 999 | 991 | 996 | 46,543 |
| 2024/10/02 | 979 | 979 | 974 | 976 | 886 |
| 2024/10/01 | 971 | 980 | 971 | 980 | 2,452 |
| 2024/09/30 | 973 | 973 | 962 | 963 | 11,546 |
| 2024/09/27 | 985 | 994 | 984 | 993 | 5,393 |
| 2024/09/26 | 981 | 985 | 981 | 982 | 81,968 |
| 2024/09/25 | 973 | 974 | 971 | 971 | 42,744 |
| 2024/09/24 | 971 | 979 | 971 | 979 | 80,641 |
| 2024/09/20 | 970 | 970 | 963 | 966 | 453,433 |
| 2024/09/19 | 980 | 984 | 974 | 975 | 43,298 |
| 2024/09/18 | 966 | 970 | 965 | 967 | 5,599 |
| 2024/09/17 | 961 | 962 | 958 | 962 | 112,290 |
| 2024/09/13 | 968 | 968 | 960 | 961 | 5,901 |
| 2024/09/12 | 973 | 976 | 972 | 976 | 67,075 |
| 2024/09/11 | 974 | 974 | 960 | 965 | 7,333 |
| 2024/09/10 | 978 | 980 | 976 | 978 | 68,082 |
| 2024/09/09 | 974 | 976 | 972 | 975 | 42,033 |
| 2024/09/06 | 978 | 979 | 972 | 974 | 72,806 |
| 2024/09/05 | 979 | 982 | 978 | 979 | 13,170 |
| 2024/09/04 | 985 | 993 | 985 | 991 | 848 |
| 2024/09/03 | 1,000 | 1,004 | 997 | 997 | 4,832 |
| 2024/09/02 | 1,001 | 1,001 | 993 | 997 | 174,376 |
| 2024/08/30 | 990 | 990 | 987 | 988 | 84,981 |
| 2024/08/29 | 984 | 988 | 984 | 987 | 578 |
| 2024/08/28 | 983 | 985 | 980 | 984 | 1,371 |
| 2024/08/27 | 985 | 988 | 984 | 986 | 12,762 |
| 2024/08/26 | 978 | 983 | 971 | 981 | 656,464 |
| 2024/08/23 | 991 | 997 | 991 | 992 | 40,522 |
| 2024/08/22 | 986 | 991 | 986 | 990 | 3,214 |
| 2024/08/21 | 993 | 993 | 987 | 992 | 11,049 |
| 2024/08/20 | 999 | 1,003 | 993 | 1,001 | 1,584 |
| 2024/08/19 | 1,010 | 1,010 | 990 | 991 | 38,202 |
| 2024/08/16 | 1,009 | 1,016 | 1,009 | 1,014 | 48,291 |
| 2024/08/15 | 1,003 | 1,004 | 1,001 | 1,002 | 1,264 |
| 2024/08/14 | 1,004 | 1,004 | 996 | 1,001 | 2,398 |
| 2024/08/13 | 1,000 | 1,005 | 999 | 1,004 | 4,905 |
| 2024/08/09 | 1,005 | 1,005 | 998 | 999 | 99,184 |
| 2024/08/08 | 997 | 999 | 986 | 992 | 5,402 |
| 2024/08/07 | 984 | 1,007 | 984 | 1,000 | 733,691 |
| 2024/08/06 | 987 | 995 | 984 | 994 | 13,235 |
| 2024/08/05 | 991 | 994 | 969 | 971 | 324,358 |
| 2024/08/02 | 1,012 | 1,021 | 1,012 | 1,015 | 101,464 |
| 2024/08/01 | 1,023 | 1,024 | 1,013 | 1,022 | 87,170 |
| 2024/07/31 | 1,047 | 1,047 | 1,034 | 1,043 | 178,088 |
| 2024/07/30 | 1,044 | 1,055 | 1,044 | 1,055 | 3,319 |
| 2024/07/29 | 1,047 | 1,053 | 1,044 | 1,046 | 16,391 |
| 2024/07/26 | 1,042 | 1,050 | 1,042 | 1,046 | 3,707 |
| 2024/07/25 | 1,048 | 1,048 | 1,037 | 1,041 | 88,021 |
| 2024/07/24 | 1,065 | 1,065 | 1,051 | 1,054 | 13,222 |
| 2024/07/23 | 1,068 | 1,069 | 1,063 | 1,066 | 44,124 |
| 2024/07/22 | 1,077 | 1,078 | 1,074 | 1,075 | 10,125 |
| 2024/07/19 | 1,080 | 1,080 | 1,075 | 1,078 | 25,487 |
| 2024/07/18 | 1,065 | 1,071 | 1,062 | 1,068 | 19,891 |
| 2024/07/17 | 1,086 | 1,088 | 1,080 | 1,080 | 46,790 |
| 2024/07/16 | 1,077 | 1,087 | 1,077 | 1,087 | 57,296 |
| 2024/07/12 | 1,091 | 1,091 | 1,082 | 1,087 | 50,890 |
| 2024/07/11 | 1,107 | 1,107 | 1,105 | 1,107 | 47,764 |
| 2024/07/10 | 1,105 | 1,105 | 1,102 | 1,105 | 15,462 |
| 2024/07/09 | 1,100 | 1,101 | 1,098 | 1,101 | 2,985 |
| 2024/07/08 | 1,094 | 1,099 | 1,094 | 1,099 | 24,679 |
| 2024/07/05 | 1,102 | 1,104 | 1,097 | 1,099 | 25,952 |
| 2024/07/04 | 1,107 | 1,107 | 1,102 | 1,104 | 21,607 |
| 2024/07/03 | 1,105 | 1,107 | 1,103 | 1,107 | 139,287 |
| 2024/07/02 | 1,104 | 1,106 | 1,103 | 1,106 | 21,145 |
| 2024/07/01 | 1,100 | 1,102 | 1,099 | 1,101 | 39,258 |
| 2024/06/28 | 1,100 | 1,102 | 1,097 | 1,100 | 13,372 |
| 2024/06/27 | 1,095 | 1,098 | 1,095 | 1,097 | 9,839 |
| 2024/06/26 | 1,089 | 1,092 | 1,089 | 1,092 | 11,202 |
| 2024/06/25 | 1,091 | 1,091 | 1,088 | 1,089 | 21,962 |
| 2024/06/24 | 1,093 | 1,093 | 1,088 | 1,091 | 32,588 |
| 2024/06/21 | 1,081 | 1,088 | 1,081 | 1,088 | 22,696 |
| 2024/06/20 | 1,079 | 1,082 | 1,079 | 1,080 | 2,024 |
| 2024/06/19 | 1,076 | 1,081 | 1,076 | 1,079 | 3,075 |
| 2024/06/18 | 1,085 | 1,085 | 1,077 | 1,079 | 32,951 |
| 2024/06/17 | 1,076 | 1,077 | 1,075 | 1,077 | 34,412 |
| 2024/06/14 | 1,078 | 1,081 | 1,073 | 1,080 | 53,077 |
| 2024/06/13 | 1,073 | 1,074 | 1,070 | 1,074 | 10,258 |
| 2024/06/12 | 1,073 | 1,074 | 1,072 | 1,073 | 13,752 |
| 2024/06/11 | 1,076 | 1,076 | 1,072 | 1,073 | 14,437 |
| 2024/06/10 | 1,072 | 1,074 | 1,068 | 1,072 | 6,529 |
| 2024/06/07 | 1,067 | 1,067 | 1,061 | 1,061 | 38,606 |
| 2024/06/06 | 1,062 | 1,065 | 1,062 | 1,064 | 9,710 |
| 2024/06/05 | 1,059 | 1,063 | 1,058 | 1,062 | 17,760 |
| 2024/06/04 | 1,069 | 1,069 | 1,064 | 1,067 | 6,448 |
| 2024/06/03 | 1,075 | 1,076 | 1,070 | 1,073 | 33,732 |
| 2024/05/31 | 1,074 | 1,074 | 1,068 | 1,070 | 54,760 |
| 2024/05/30 | 1,078 | 1,078 | 1,070 | 1,070 | 67,586 |
| 2024/05/29 | 1,067 | 1,075 | 1,067 | 1,073 | 87,320 |
| 2024/05/28 | 1,067 | 1,071 | 1,067 | 1,069 | 4,432 |
| 2024/05/27 | 1,077 | 1,077 | 1,068 | 1,069 | 7,859 |
| 2024/05/24 | 1,073 | 1,073 | 1,070 | 1,073 | 9,354 |
| 2024/05/23 | 1,064 | 1,071 | 1,064 | 1,069 | 15,021 |
| 2024/05/22 | 1,075 | 1,075 | 1,068 | 1,069 | 2,027 |
| 2024/05/21 | 1,073 | 1,073 | 1,068 | 1,068 | 8,250 |
| 2024/05/20 | 1,067 | 1,067 | 1,060 | 1,064 | 6,782 |
| 2024/05/17 | 1,066 | 1,066 | 1,061 | 1,065 | 9,678 |
| 2024/05/16 | 1,060 | 1,060 | 1,050 | 1,055 | 38,813 |
| 2024/05/15 | 1,069 | 1,069 | 1,066 | 1,068 | 14,768 |
| 2024/05/14 | 1,065 | 1,069 | 1,065 | 1,069 | 34,561 |
| 2024/05/13 | 1,062 | 1,065 | 1,062 | 1,065 | 11,807 |
| 2024/05/10 | 1,059 | 1,064 | 1,059 | 1,063 | 7,169 |
| 2024/05/09 | 1,060 | 1,063 | 1,060 | 1,063 | 7,965 |
| 2024/05/08 | 1,056 | 1,061 | 1,055 | 1,061 | 5,664 |
| 2024/05/07 | 1,056 | 1,058 | 1,050 | 1,056 | 18,724 |
| 2024/05/02 | 1,067 | 1,067 | 1,062 | 1,064 | 66,479 |
| 2024/05/01 | 1,080 | 1,080 | 1,076 | 1,079 | 15,239 |
| 2024/04/30 | 1,069 | 1,072 | 1,066 | 1,071 | 19,841 |
| 2024/04/26 | 1,065 | 1,067 | 1,061 | 1,066 | 14,453 |
| 2024/04/25 | 1,066 | 1,068 | 1,058 | 1,063 | 19,366 |
| 2024/04/24 | 1,053 | 1,057 | 1,053 | 1,056 | 5,867 |
| 2024/04/23 | 1,060 | 1,060 | 1,056 | 1,058 | 13,937 |
| 2024/04/22 | 1,054 | 1,057 | 1,054 | 1,055 | 13,127 |
| 2024/04/19 | 1,052 | 1,056 | 1,049 | 1,052 | 12,553 |
| 2024/04/18 | 1,061 | 1,061 | 1,052 | 1,055 | 11,410 |
| 2024/04/17 | 1,057 | 1,057 | 1,055 | 1,056 | 5,051 |
| 2024/04/16 | 1,065 | 1,065 | 1,051 | 1,054 | 11,757 |
| 2024/04/15 | 1,047 | 1,051 | 1,045 | 1,051 | 37,451 |
| 2024/04/12 | 1,050 | 1,050 | 1,044 | 1,046 | 14,715 |
| 2024/04/11 | 1,040 | 1,044 | 1,040 | 1,043 | 12,945 |
| 2024/04/10 | 1,038 | 1,038 | 1,034 | 1,036 | 73,062 |
| 2024/04/09 | 1,036 | 1,037 | 1,034 | 1,036 | 2,471 |
| 2024/04/08 | 1,034 | 1,035 | 1,033 | 1,035 | 4,580 |
| 2024/04/05 | 1,035 | 1,035 | 1,028 | 1,031 | 5,522 |
| 2024/04/04 | 1,035 | 1,035 | 1,032 | 1,034 | 5,808 |
| 2024/04/03 | 1,033 | 1,034 | 1,031 | 1,034 | 5,267 |
| 2024/04/02 | 1,032 | 1,034 | 1,031 | 1,034 | 16,412 |
| 2024/04/01 | 1,033 | 1,033 | 1,029 | 1,032 | 12,051 |
| 2024/03/29 | 1,033 | 1,033 | 1,030 | 1,032 | 1,929 |
| 2024/03/28 | 1,031 | 1,033 | 1,030 | 1,032 | 13,749 |
| 2024/03/27 | 1,032 | 1,033 | 1,031 | 1,033 | 24,032 |
| 2024/03/26 | 1,029 | 1,030 | 1,029 | 1,030 | 5,448 |
| 2024/03/25 | 1,033 | 1,033 | 1,027 | 1,029 | 6,539 |
| 2024/03/22 | 1,034 | 1,034 | 1,023 | 1,032 | 99,052 |
| 2024/03/21 | 1,040 | 1,040 | 1,022 | 1,026 | 15,607 |
| 2024/03/19 | 1,021 | 1,027 | 1,019 | 1,027 | 15,903 |
| 2024/03/18 | 1,016 | 1,020 | 1,016 | 1,019 | 4,852 |
| 2024/03/15 | 1,012 | 1,015 | 1,012 | 1,013 | 1,493 |
| 2024/03/14 | 1,010 | 1,010 | 1,007 | 1,010 | 9,566 |
| 2024/03/13 | 1,013 | 1,013 | 1,005 | 1,008 | 816 |
| 2024/03/12 | 1,006 | 1,008 | 1,001 | 1,008 | 15,929 |
| 2024/03/11 | 1,000 | 1,004 | 1,000 | 1,003 | 10,302 |
| 2024/03/08 | 1,017 | 1,017 | 1,007 | 1,009 | 11,908 |
| 2024/03/07 | 1,023 | 1,023 | 1,011 | 1,015 | 26,624 |
| 2024/03/06 | 1,027 | 1,027 | 1,022 | 1,023 | 10,495 |
| 2024/03/05 | 1,027 | 1,027 | 1,025 | 1,026 | 15,801 |
| 2024/03/04 | 1,026 | 1,026 | 1,021 | 1,026 | 29,896 |
| 2024/03/01 | 1,023 | 1,026 | 1,023 | 1,026 | 16,126 |
| 2024/02/29 | 1,027 | 1,027 | 1,024 | 1,026 | 4,320 |
| 2024/02/28 | 1,028 | 1,028 | 1,024 | 1,027 | 6,991 |
| 2024/02/27 | 1,030 | 1,030 | 1,025 | 1,026 | 11,967 |
| 2024/02/26 | 1,028 | 1,028 | 1,023 | 1,025 | 30,112 |
| 2024/02/22 | 1,024 | 1,026 | 1,023 | 1,025 | 17,876 |
| 2024/02/21 | 1,026 | 1,026 | 1,020 | 1,022 | 4,462 |
| 2024/02/20 | 1,027 | 1,027 | 1,021 | 1,023 | 11,394 |
| 2024/02/19 | 1,022 | 1,179 | 1,021 | 1,028 | 24,629 |
| 2024/02/16 | 1,023 | 1,024 | 1,020 | 1,023 | 23,154 |
| 2024/02/15 | 1,024 | 1,025 | 1,020 | 1,023 | 11,339 |
| 2024/02/14 | 1,026 | 1,027 | 1,022 | 1,025 | 6,541 |
| 2024/02/13 | 1,023 | 1,024 | 1,012 | 1,023 | 21,273 |
| 2024/02/09 | 1,015 | 1,018 | 1,014 | 1,017 | 9,201 |
| 2024/02/08 | 1,004 | 1,011 | 1,004 | 1,011 | 10,140 |
| 2024/02/07 | 1,009 | 1,009 | 1,004 | 1,006 | 8,144 |
| 2024/02/06 | 1,010 | 1,015 | 1,009 | 1,015 | 16,810 |
| 2024/02/05 | 1,005 | 1,011 | 1,003 | 1,008 | 12,760 |
| 2024/02/02 | 1,000 | 1,018 | 994 | 999 | 9,214 |
| 2024/02/01 | 1,022 | 1,022 | 995 | 998 | 25,795 |
| 2024/01/31 | 1,003 | 1,005 | 999 | 1,003 | 8,802 |