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
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
2025/06/02 970 970 966 969 10,017
2025/05/30 974 979 967 979 2,372
2025/05/29 980 984 980 981 4,049
2025/05/28 970 975 968 975 15,850
2025/05/27 964 966 957 965 4,809
2025/05/26 963 963 959 961 7,230
2025/05/23 970 970 965 966 16,253
2025/05/22 969 969 964 965 7,962
2025/05/21 982 983 976 977 6,937
2025/05/20 987 990 981 982 5,332
2025/05/19 986 989 985 986 502
2025/05/16 993 993 986 986 3,554
2025/05/15 998 998 990 990 2,715
2025/05/14 1,003 1,004 997 998 5,171
2025/05/13 1,003 1,007 1,002 1,004 8,182
2025/05/12 992 996 991 996 11,532
2025/05/09 987 999 987 999 4,071
2025/05/08 977 979 973 979 6,303
2025/05/07 976 976 969 969 5,408
2025/05/02 985 991 976 976 25,655
2025/05/01 970 980 970 980 3,567
2025/04/30 976 976 965 967 3,374
2025/04/28 979 984 973 984 10,315
2025/04/25 970 987 970 987 11,831
2025/04/24 969 972 967 969 2,655
2025/04/23 966 967 961 961 7,842
2025/04/22 959 959 948 953 2,442
2025/04/21 964 964 950 950 13,603
2025/04/18 969 969 962 968 2,284
2025/04/17 970 971 963 971 3,116
2025/04/16 970 970 963 964 3,933
2025/04/15 972 973 969 969 2,959
2025/04/14 976 976 963 963 54,948
2025/04/11 974 994 967 975 27,141
2025/04/10 1,000 1,002 993 998 17,129
2025/04/09 989 991 980 985 15,036
2025/04/08 1,009 1,009 998 1,000 28,606
2025/04/07 989 994 985 994 81,742
2025/04/04 987 994 986 989 414,987
2025/04/03 1,003 1,008 996 997 4,720
2025/04/02 1,019 1,019 1,015 1,016 1,304
2025/04/01 1,018 1,018 1,014 1,016 5,652
2025/03/31 1,018 1,018 1,008 1,009 326,495
2025/03/28 1,020 1,024 1,020 1,022 268,603
2025/03/27 1,020 1,020 1,015 1,017 111,469
2025/03/26 1,017 1,030 1,013 1,030 1,422
2025/03/25 1,015 1,021 1,015 1,019 106,617
2025/03/24 1,016 1,016 1,011 1,011 2,368
2025/03/21 1,008 1,014 1,005 1,014 26,980
2025/03/19 1,020 1,023 1,016 1,023 37,164
2025/03/18 1,017 1,022 1,016 1,022 2,855
2025/03/17 1,012 1,015 1,009 1,012 9,742
2025/03/14 1,005 1,012 1,005 1,012 5,079
2025/03/13 1,008 1,012 1,005 1,005 9,328
2025/03/12 1,005 1,012 1,005 1,006 14,550
2025/03/11 1,003 1,003 996 1,002 4,904
2025/03/10 1,007 1,007 1,001 1,003 1,336
2025/03/07 1,008 1,008 1,002 1,004 6,635
2025/03/06 1,013 1,026 1,012 1,016 7,211
2025/03/05 1,025 1,025 1,016 1,018 1,345
2025/03/04 1,018 1,018 1,011 1,015 1,741
2025/03/03 1,029 1,029 1,022 1,023 2,486
2025/02/28 1,023 1,023 1,014 1,018 4,563
2025/02/27 1,014 1,016 1,011 1,015 5,476
2025/02/26 1,013 1,017 1,009 1,017 6,053
2025/02/25 1,022 1,022 1,015 1,018 8,015
2025/02/21 1,015 1,024 1,015 1,021 24,682
2025/02/20 1,027 1,027 1,020 1,020 12,884
2025/02/19 1,030 1,034 1,030 1,030 13,468
2025/02/18 1,027 1,033 1,027 1,031 18,363
2025/02/17 1,032 1,034 1,028 1,029 10,801
2025/02/14 1,044 1,044 1,035 1,036 28,709
2025/02/13 1,052 1,052 1,044 1,046 1,385
2025/02/12 1,031 1,043 1,031 1,043 29,446
2025/02/10 1,031 1,032 1,028 1,030 84,046
2025/02/07 1,035 1,035 1,023 1,029 6,323
2025/02/06 1,040 1,040 1,029 1,035 61,533
2025/02/05 1,059 1,059 1,038 1,040 12,400
2025/02/04 1,059 1,059 1,050 1,054 7,273
2025/02/03 1,054 1,057 1,052 1,055 47,629
2025/01/31 1,048 1,050 1,042 1,050 3,862
2025/01/30 1,054 1,054 1,045 1,047 4,387
2025/01/29 1,055 1,055 1,051 1,052 3,031
2025/01/28 1,052 1,056 1,049 1,054 6,668
2025/01/27 1,059 1,059 1,052 1,056 12,413
2025/01/24 1,061 1,061 1,049 1,052 9,120
2025/01/23 1,065 1,065 1,058 1,061 53,682
2025/01/22 1,064 1,064 1,059 1,062 41,878
2025/01/21 1,061 1,064 1,054 1,060 4,830
2025/01/20 1,065 1,065 1,060 1,064 2,468
2025/01/17 1,056 1,061 1,056 1,061 23,635
2025/01/16 1,065 1,066 1,058 1,064 10,824
2025/01/15 1,079 1,079 1,070 1,072 62,438
2025/01/14 1,075 1,076 1,070 1,074 78,971
2025/01/10 1,079 1,079 1,075 1,079 4,715
2025/01/09 1,075 1,078 1,074 1,077 8,809
2025/01/08 1,072 1,076 1,072 1,074 26,063
2025/01/07 1,075 1,077 1,072 1,072 22,044
2025/01/06 1,071 1,074 1,065 1,072 87,982

このページの先頭へ