GX 超長期米国債 (H有)(179A)の株価時系列情報
GX 超長期米国債 (H有)(179A)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 | 264 | 264 | 263 | 263 | 32,000 |
| 2025/12/29 | 263 | 264 | 263 | 263 | 33,170 |
| 2025/12/26 | 264 | 264 | 263 | 263 | 83,300 |
| 2025/12/25 | 263 | 264 | 263 | 264 | 38,850 |
| 2025/12/24 | 262 | 263 | 262 | 263 | 21,620 |
| 2025/12/23 | 262 | 263 | 262 | 263 | 8,930 |
| 2025/12/22 | 262 | 262 | 261 | 261 | 99,070 |
| 2025/12/19 | 263 | 263 | 262 | 263 | 324,480 |
| 2025/12/18 | 262 | 263 | 262 | 263 | 2,098,250 |
| 2025/12/17 | 265 | 266 | 262 | 262 | 40,790 |
| 2025/12/16 | 262 | 262 | 262 | 262 | 34,580 |
| 2025/12/15 | 262 | 262 | 261 | 262 | 90,250 |
| 2025/12/12 | 265 | 265 | 263 | 263 | 30,740 |
| 2025/12/11 | 264 | 265 | 264 | 265 | 1,069,280 |
| 2025/12/10 | 263 | 264 | 263 | 264 | 12,670 |
| 2025/12/09 | 263 | 264 | 263 | 263 | 28,310 |
| 2025/12/08 | 265 | 265 | 264 | 264 | 117,200 |
| 2025/12/05 | 265 | 266 | 265 | 265 | 24,920 |
| 2025/12/04 | 266 | 266 | 266 | 266 | 224,040 |
| 2025/12/03 | 266 | 266 | 266 | 266 | 92,240 |
| 2025/12/02 | 268 | 268 | 266 | 266 | 247,890 |
| 2025/12/01 | 269 | 269 | 268 | 268 | 192,880 |
| 2025/11/28 | 271 | 272 | 269 | 269 | 5,750 |
| 2025/11/27 | 271 | 271 | 270 | 270 | 27,320 |
| 2025/11/26 | 270 | 270 | 269 | 269 | 104,500 |
| 2025/11/25 | 270 | 270 | 269 | 269 | 365,110 |
| 2025/11/21 | 269 | 269 | 267 | 267 | 38,130 |
| 2025/11/20 | 266 | 266 | 265 | 265 | 267,550 |
| 2025/11/19 | 269 | 269 | 269 | 269 | 303,260 |
| 2025/11/18 | 270 | 270 | 269 | 270 | 67,410 |
| 2025/11/17 | 268 | 269 | 268 | 269 | 25,180 |
| 2025/11/14 | 269 | 270 | 269 | 270 | 73,770 |
| 2025/11/13 | 273 | 273 | 272 | 272 | 116,600 |
| 2025/11/12 | 272 | 272 | 271 | 272 | 40,190 |
| 2025/11/11 | 269 | 271 | 269 | 271 | 60,970 |
| 2025/11/10 | 271 | 271 | 269 | 269 | 142,430 |
| 2025/11/07 | 273 | 273 | 271 | 271 | 18,360 |
| 2025/11/06 | 271 | 271 | 269 | 270 | 513,110 |
| 2025/11/05 | 273 | 274 | 272 | 272 | 101,370 |
| 2025/11/04 | 272 | 273 | 271 | 273 | 1,075,740 |
| 2025/10/31 | 275 | 281 | 273 | 281 | 406,090 |
| 2025/10/30 | 274 | 275 | 274 | 275 | 3,820,380 |
| 2025/10/29 | 278 | 278 | 278 | 278 | 93,860 |
| 2025/10/28 | 277 | 278 | 277 | 277 | 336,900 |
| 2025/10/27 | 276 | 276 | 274 | 274 | 58,100 |
| 2025/10/24 | 276 | 277 | 276 | 277 | 2,042,870 |
| 2025/10/23 | 279 | 279 | 278 | 278 | 6,230 |
| 2025/10/22 | 277 | 279 | 277 | 279 | 12,800 |
| 2025/10/21 | 275 | 277 | 275 | 277 | 23,440 |
| 2025/10/20 | 275 | 275 | 275 | 275 | 15,440 |
| 2025/10/17 | 276 | 278 | 276 | 277 | 46,220 |
| 2025/10/16 | 275 | 275 | 274 | 275 | 129,110 |
| 2025/10/15 | 274 | 275 | 274 | 274 | 43,600 |
| 2025/10/14 | 275 | 275 | 273 | 274 | 2,179,490 |
| 2025/10/10 | 270 | 270 | 270 | 270 | 19,470 |
| 2025/10/09 | 271 | 271 | 270 | 270 | 5,850 |
| 2025/10/08 | 270 | 270 | 269 | 270 | 28,000 |
| 2025/10/07 | 269 | 269 | 268 | 269 | 19,590 |
| 2025/10/06 | 269 | 269 | 268 | 269 | 65,820 |
| 2025/10/03 | 271 | 271 | 271 | 271 | 15,430 |
| 2025/10/02 | 271 | 271 | 270 | 270 | 18,910 |
| 2025/10/01 | 269 | 270 | 269 | 269 | 32,830 |
| 2025/09/30 | 271 | 271 | 270 | 270 | 7,110 |
| 2025/09/29 | 269 | 270 | 269 | 270 | 92,970 |
| 2025/09/26 | 268 | 269 | 268 | 268 | 2,430 |
| 2025/09/25 | 269 | 269 | 269 | 269 | 142,550 |
| 2025/09/24 | 271 | 271 | 270 | 270 | 102,610 |
| 2025/09/22 | 269 | 269 | 268 | 268 | 168,270 |
| 2025/09/19 | 269 | 270 | 268 | 268 | 723,640 |
| 2025/09/18 | 272 | 273 | 271 | 273 | 63,580 |
| 2025/09/17 | 273 | 274 | 273 | 274 | 28,130 |
| 2025/09/16 | 273 | 273 | 272 | 272 | 50,110 |
| 2025/09/12 | 273 | 273 | 272 | 272 | 16,510 |
| 2025/09/11 | 272 | 272 | 270 | 271 | 47,250 |
| 2025/09/10 | 270 | 270 | 269 | 270 | 31,770 |
| 2025/09/09 | 271 | 271 | 271 | 271 | 225,430 |
| 2025/09/08 | 266 | 268 | 266 | 267 | 57,130 |
| 2025/09/05 | 264 | 265 | 264 | 264 | 286,280 |
| 2025/09/04 | 261 | 263 | 261 | 262 | 35,080 |
| 2025/09/03 | 260 | 260 | 258 | 259 | 48,230 |
| 2025/09/02 | 260 | 261 | 260 | 260 | 25,950 |
| 2025/09/01 | 262 | 262 | 260 | 260 | 41,880 |
| 2025/08/29 | 263 | 265 | 262 | 263 | 22,160 |
| 2025/08/28 | 261 | 262 | 261 | 262 | 56,740 |
| 2025/08/27 | 261 | 261 | 261 | 261 | 27,940 |
| 2025/08/26 | 263 | 263 | 260 | 261 | 444,330 |
| 2025/08/25 | 261 | 263 | 261 | 262 | 10,200 |
| 2025/08/22 | 261 | 262 | 261 | 261 | 197,720 |
| 2025/08/21 | 263 | 263 | 262 | 262 | 232,290 |
| 2025/08/20 | 264 | 265 | 264 | 264 | 220,640 |
| 2025/08/19 | 264 | 264 | 263 | 263 | 56,220 |
| 2025/08/18 | 264 | 265 | 264 | 265 | 243,370 |
| 2025/08/15 | 266 | 267 | 266 | 266 | 18,190 |
| 2025/08/14 | 268 | 268 | 268 | 268 | 59,730 |
| 2025/08/13 | 266 | 266 | 265 | 266 | 45,060 |
| 2025/08/12 | 268 | 268 | 266 | 267 | 485,690 |
| 2025/08/08 | 268 | 269 | 268 | 268 | 136,150 |
| 2025/08/07 | 269 | 269 | 268 | 268 | 23,120 |
| 2025/08/06 | 270 | 270 | 269 | 269 | 154,540 |
| 2025/08/05 | 270 | 270 | 269 | 269 | 31,300 |
| 2025/08/04 | 268 | 268 | 267 | 267 | 1,866,480 |
| 2025/08/01 | 265 | 265 | 264 | 264 | 293,720 |
| 2025/07/31 | 265 | 266 | 265 | 266 | 7,840 |
| 2025/07/30 | 265 | 266 | 265 | 266 | 1,624,480 |
| 2025/07/29 | 262 | 263 | 262 | 262 | 70,350 |
| 2025/07/28 | 263 | 263 | 263 | 263 | 436,890 |
| 2025/07/25 | 263 | 263 | 263 | 263 | 7,420 |
| 2025/07/24 | 263 | 263 | 262 | 262 | 805,350 |
| 2025/07/23 | 263 | 263 | 262 | 262 | 153,520 |
| 2025/07/22 | 263 | 263 | 262 | 263 | 36,840 |
| 2025/07/18 | 260 | 261 | 260 | 260 | 16,300 |
| 2025/07/17 | 259 | 260 | 259 | 260 | 63,280 |
| 2025/07/16 | 260 | 260 | 259 | 259 | 73,440 |
| 2025/07/15 | 262 | 262 | 261 | 261 | 70,450 |
| 2025/07/14 | 262 | 262 | 261 | 261 | 71,470 |
| 2025/07/11 | 266 | 266 | 265 | 265 | 59,920 |
| 2025/07/10 | 266 | 266 | 265 | 266 | 137,700 |
| 2025/07/09 | 263 | 263 | 263 | 263 | 15,290 |
| 2025/07/08 | 263 | 264 | 263 | 263 | 60,620 |
| 2025/07/07 | 267 | 267 | 266 | 267 | 9,730 |
| 2025/07/04 | 269 | 269 | 266 | 267 | 124,320 |
| 2025/07/03 | 270 | 270 | 269 | 269 | 145,680 |
| 2025/07/02 | 270 | 271 | 270 | 270 | 8,780 |
| 2025/07/01 | 268 | 271 | 268 | 271 | 311,320 |
| 2025/06/30 | 268 | 268 | 267 | 267 | 19,260 |
| 2025/06/27 | 269 | 269 | 268 | 269 | 80,410 |
| 2025/06/26 | 267 | 268 | 267 | 268 | 60,040 |
| 2025/06/25 | 266 | 267 | 266 | 267 | 49,290 |
| 2025/06/24 | 265 | 266 | 265 | 266 | 324,520 |
| 2025/06/23 | 263 | 265 | 263 | 265 | 21,460 |
| 2025/06/20 | 264 | 266 | 264 | 265 | 59,460 |
| 2025/06/19 | 264 | 265 | 264 | 264 | 17,410 |
| 2025/06/18 | 263 | 265 | 263 | 264 | 43,010 |
| 2025/06/17 | 265 | 265 | 262 | 262 | 22,610 |
| 2025/06/16 | 265 | 265 | 262 | 265 | 162,170 |
| 2025/06/13 | 267 | 268 | 267 | 268 | 60,670 |
| 2025/06/12 | 263 | 264 | 262 | 262 | 40,850 |
| 2025/06/11 | 263 | 264 | 262 | 262 | 49,550 |
| 2025/06/10 | 263 | 263 | 262 | 263 | 46,860 |
| 2025/06/09 | 262 | 262 | 260 | 261 | 14,030 |
| 2025/06/06 | 264 | 265 | 264 | 265 | 5,760 |
| 2025/06/05 | 264 | 265 | 264 | 264 | 70,170 |
| 2025/06/04 | 261 | 262 | 261 | 262 | 12,560 |
| 2025/06/03 | 261 | 263 | 261 | 262 | 11,410 |
| 2025/06/02 | 264 | 264 | 262 | 262 | 47,650 |
| 2025/05/30 | 264 | 264 | 263 | 263 | 32,290 |
| 2025/05/29 | 260 | 261 | 259 | 260 | 73,310 |
| 2025/05/28 | 261 | 262 | 260 | 262 | 20,890 |
| 2025/05/27 | 259 | 262 | 259 | 261 | 111,690 |
| 2025/05/26 | 258 | 258 | 257 | 257 | 25,170 |
| 2025/05/23 | 260 | 260 | 258 | 260 | 22,280 |
| 2025/05/22 | 257 | 258 | 255 | 258 | 75,890 |
| 2025/05/21 | 264 | 264 | 262 | 264 | 162,100 |
| 2025/05/20 | 267 | 267 | 266 | 266 | 49,280 |
| 2025/05/19 | 266 | 266 | 262 | 262 | 77,750 |
| 2025/05/16 | 266 | 268 | 266 | 268 | 31,190 |
| 2025/05/15 | 265 | 266 | 263 | 266 | 67,600 |
| 2025/05/14 | 268 | 269 | 266 | 269 | 46,580 |
| 2025/05/13 | 268 | 270 | 267 | 270 | 234,530 |
| 2025/05/12 | 269 | 272 | 268 | 272 | 49,260 |
| 2025/05/09 | 270 | 270 | 269 | 270 | 39,870 |
| 2025/05/08 | 272 | 273 | 272 | 272 | 24,050 |
| 2025/05/07 | 272 | 272 | 271 | 271 | 11,360 |
| 2025/05/02 | 276 | 276 | 274 | 275 | 7,320 |
| 2025/05/01 | 276 | 277 | 276 | 276 | 5,360 |
| 2025/04/30 | 278 | 279 | 278 | 279 | 29,760 |
| 2025/04/28 | 276 | 277 | 275 | 275 | 5,420 |
| 2025/04/25 | 274 | 275 | 272 | 275 | 14,020 |
| 2025/04/24 | 271 | 272 | 271 | 272 | 29,990 |
| 2025/04/23 | 270 | 272 | 270 | 271 | 14,040 |
| 2025/04/22 | 269 | 269 | 266 | 267 | 18,480 |
| 2025/04/21 | 272 | 272 | 268 | 269 | 16,130 |
| 2025/04/18 | 273 | 273 | 270 | 271 | 24,580 |
| 2025/04/17 | 275 | 275 | 272 | 275 | 27,920 |
| 2025/04/16 | 271 | 273 | 271 | 272 | 91,790 |
| 2025/04/15 | 273 | 273 | 270 | 272 | 339,210 |
| 2025/04/14 | 270 | 270 | 267 | 269 | 3,898,540 |
| 2025/04/11 | 266 | 272 | 265 | 272 | 1,057,810 |
| 2025/04/10 | 273 | 278 | 273 | 278 | 34,250 |
| 2025/04/09 | 273 | 273 | 262 | 266 | 392,170 |
| 2025/04/08 | 278 | 280 | 278 | 279 | 121,250 |
| 2025/04/07 | 292 | 295 | 289 | 291 | 788,490 |
| 2025/04/04 | 289 | 289 | 285 | 289 | 311,970 |
| 2025/04/03 | 287 | 289 | 283 | 288 | 1,722,630 |
| 2025/04/02 | 283 | 283 | 283 | 283 | 8,410 |
| 2025/04/01 | 282 | 283 | 282 | 283 | 30,930 |
| 2025/03/31 | 276 | 282 | 276 | 282 | 91,320 |
| 2025/03/28 | 276 | 276 | 275 | 276 | 35,000 |
| 2025/03/27 | 277 | 277 | 276 | 276 | 13,950 |
| 2025/03/26 | 278 | 278 | 277 | 277 | 17,330 |
| 2025/03/25 | 277 | 278 | 277 | 278 | 24,760 |
| 2025/03/24 | 280 | 282 | 280 | 282 | 38,030 |
| 2025/03/21 | 282 | 285 | 281 | 283 | 18,660 |
| 2025/03/19 | 281 | 282 | 281 | 281 | 18,670 |
| 2025/03/18 | 280 | 282 | 280 | 281 | 11,690 |
| 2025/03/17 | 279 | 281 | 279 | 280 | 18,190 |
| 2025/03/14 | 282 | 282 | 279 | 280 | 41,830 |
| 2025/03/13 | 280 | 283 | 278 | 283 | 22,090 |
| 2025/03/12 | 282 | 282 | 279 | 281 | 20,060 |
| 2025/03/11 | 284 | 286 | 284 | 284 | 117,030 |
| 2025/03/10 | 282 | 282 | 281 | 282 | 1,816,230 |
| 2025/03/07 | 282 | 283 | 281 | 283 | 34,360 |
| 2025/03/06 | 282 | 282 | 276 | 282 | 17,930 |
| 2025/03/05 | 289 | 289 | 282 | 283 | 344,790 |
| 2025/03/04 | 288 | 289 | 288 | 289 | 906,030 |
| 2025/03/03 | 286 | 287 | 284 | 287 | 561,840 |
| 2025/02/28 | 283 | 286 | 277 | 286 | 948,340 |
| 2025/02/27 | 283 | 285 | 282 | 285 | 26,280 |
| 2025/02/26 | 283 | 284 | 282 | 283 | 854,400 |
| 2025/02/25 | 277 | 280 | 277 | 279 | 200,870 |
| 2025/02/21 | 275 | 275 | 274 | 275 | 119,190 |
| 2025/02/20 | 274 | 275 | 273 | 275 | 21,690 |
| 2025/02/19 | 277 | 277 | 276 | 276 | 92,920 |
| 2025/02/18 | 279 | 279 | 277 | 278 | 42,750 |
| 2025/02/17 | 281 | 281 | 278 | 278 | 20,950 |
| 2025/02/14 | 277 | 278 | 277 | 278 | 248,300 |
| 2025/02/13 | 275 | 275 | 274 | 274 | 208,040 |
| 2025/02/12 | 279 | 279 | 277 | 277 | 37,610 |
| 2025/02/10 | 281 | 281 | 280 | 280 | 289,150 |
| 2025/02/07 | 282 | 282 | 281 | 282 | 123,070 |
| 2025/02/06 | 282 | 283 | 281 | 282 | 145,690 |
| 2025/02/05 | 277 | 278 | 276 | 278 | 56,210 |
| 2025/02/04 | 275 | 276 | 275 | 275 | 47,690 |
| 2025/02/03 | 276 | 278 | 275 | 277 | 42,780 |
| 2025/01/31 | 278 | 278 | 275 | 276 | 13,060 |
| 2025/01/30 | 276 | 277 | 276 | 277 | 4,090 |
| 2025/01/29 | 276 | 277 | 276 | 276 | 2,780 |
| 2025/01/28 | 277 | 277 | 275 | 276 | 27,370 |
| 2025/01/27 | 272 | 275 | 272 | 275 | 364,310 |
| 2025/01/24 | 273 | 274 | 272 | 272 | 32,340 |
| 2025/01/23 | 275 | 275 | 274 | 274 | 33,000 |
| 2025/01/22 | 275 | 275 | 274 | 275 | 42,770 |
| 2025/01/21 | 273 | 276 | 273 | 276 | 102,970 |
| 2025/01/20 | 274 | 274 | 272 | 272 | 121,570 |
| 2025/01/17 | 274 | 274 | 272 | 273 | 44,550 |
| 2025/01/16 | 269 | 272 | 269 | 272 | 65,160 |
| 2025/01/15 | 268 | 268 | 268 | 268 | 21,040 |
| 2025/01/14 | 267 | 270 | 267 | 268 | 92,670 |
| 2025/01/10 | 271 | 271 | 268 | 269 | 71,000 |
| 2025/01/09 | 270 | 271 | 269 | 271 | 123,190 |
| 2025/01/08 | 271 | 271 | 269 | 270 | 124,930 |
| 2025/01/07 | 273 | 274 | 272 | 274 | 50,330 |
| 2025/01/06 | 275 | 275 | 273 | 273 | 49,380 |