GX 超長期米国債(180A)の株価時系列情報
GX 超長期米国債(180A)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 | 296 | 298 | 296 | 296 | 13,150 |
| 2025/12/29 | 297 | 297 | 296 | 297 | 1,154,040 |
| 2025/12/26 | 298 | 298 | 296 | 297 | 28,310 |
| 2025/12/25 | 296 | 297 | 295 | 296 | 8,500 |
| 2025/12/24 | 296 | 296 | 295 | 295 | 42,880 |
| 2025/12/23 | 296 | 296 | 295 | 296 | 5,080 |
| 2025/12/22 | 298 | 298 | 296 | 296 | 196,380 |
| 2025/12/19 | 295 | 296 | 295 | 295 | 8,900 |
| 2025/12/18 | 294 | 295 | 294 | 295 | 18,030 |
| 2025/12/17 | 291 | 293 | 291 | 293 | 3,530 |
| 2025/12/16 | 293 | 294 | 291 | 294 | 1,611,980 |
| 2025/12/15 | 294 | 294 | 292 | 292 | 3,521,870 |
| 2025/12/12 | 297 | 297 | 295 | 295 | 14,580 |
| 2025/12/11 | 297 | 298 | 296 | 298 | 786,910 |
| 2025/12/10 | 297 | 297 | 297 | 297 | 8,020 |
| 2025/12/09 | 295 | 296 | 295 | 295 | 16,530 |
| 2025/12/08 | 295 | 295 | 294 | 295 | 19,490 |
| 2025/12/05 | 297 | 297 | 295 | 295 | 9,450 |
| 2025/12/04 | 298 | 298 | 297 | 297 | 46,360 |
| 2025/12/03 | 299 | 299 | 298 | 298 | 4,810 |
| 2025/12/02 | 299 | 299 | 298 | 299 | 14,760 |
| 2025/12/01 | 302 | 302 | 299 | 302 | 202,410 |
| 2025/11/28 | 302 | 305 | 301 | 303 | 59,610 |
| 2025/11/27 | 303 | 304 | 302 | 303 | 6,910 |
| 2025/11/26 | 303 | 303 | 302 | 303 | 15,480 |
| 2025/11/25 | 303 | 304 | 303 | 303 | 60,360 |
| 2025/11/21 | 303 | 303 | 301 | 301 | 30,580 |
| 2025/11/20 | 299 | 301 | 299 | 300 | 22,690 |
| 2025/11/19 | 301 | 301 | 299 | 300 | 15,270 |
| 2025/11/18 | 299 | 300 | 299 | 300 | 28,450 |
| 2025/11/17 | 298 | 298 | 297 | 298 | 53,820 |
| 2025/11/14 | 300 | 300 | 298 | 299 | 18,270 |
| 2025/11/13 | 304 | 304 | 302 | 302 | 57,390 |
| 2025/11/12 | 300 | 301 | 300 | 301 | 13,210 |
| 2025/11/11 | 298 | 299 | 298 | 299 | 31,770 |
| 2025/11/10 | 299 | 299 | 297 | 297 | 55,630 |
| 2025/11/07 | 297 | 298 | 297 | 298 | 43,700 |
| 2025/11/06 | 299 | 299 | 297 | 297 | 14,530 |
| 2025/11/05 | 300 | 300 | 299 | 300 | 1,456,630 |
| 2025/11/04 | 299 | 300 | 299 | 299 | 152,340 |
| 2025/10/31 | 301 | 304 | 300 | 304 | 5,590 |
| 2025/10/30 | 299 | 301 | 299 | 301 | 394,280 |
| 2025/10/29 | 304 | 304 | 301 | 303 | 55,650 |
| 2025/10/28 | 301 | 303 | 301 | 303 | 47,850 |
| 2025/10/27 | 302 | 302 | 300 | 300 | 51,590 |
| 2025/10/24 | 302 | 303 | 301 | 302 | 12,010 |
| 2025/10/23 | 303 | 304 | 303 | 303 | 35,040 |
| 2025/10/22 | 302 | 302 | 301 | 302 | 11,690 |
| 2025/10/21 | 300 | 300 | 298 | 300 | 23,090 |
| 2025/10/20 | 296 | 297 | 296 | 297 | 14,840 |
| 2025/10/17 | 296 | 298 | 296 | 297 | 1,366,410 |
| 2025/10/16 | 297 | 297 | 295 | 296 | 13,480 |
| 2025/10/15 | 297 | 298 | 297 | 297 | 237,960 |
| 2025/10/14 | 298 | 298 | 297 | 298 | 26,690 |
| 2025/10/10 | 294 | 296 | 294 | 296 | 18,530 |
| 2025/10/09 | 295 | 295 | 294 | 295 | 13,410 |
| 2025/10/08 | 293 | 294 | 292 | 294 | 22,960 |
| 2025/10/07 | 289 | 290 | 288 | 290 | 11,750 |
| 2025/10/06 | 286 | 288 | 286 | 288 | 25,910 |
| 2025/10/03 | 285 | 286 | 284 | 285 | 8,940 |
| 2025/10/02 | 284 | 284 | 283 | 284 | 414,150 |
| 2025/10/01 | 287 | 287 | 282 | 282 | 121,750 |
| 2025/09/30 | 287 | 287 | 286 | 286 | 13,280 |
| 2025/09/29 | 287 | 287 | 286 | 286 | 183,550 |
| 2025/09/26 | 288 | 288 | 286 | 286 | 8,190 |
| 2025/09/25 | 285 | 286 | 285 | 285 | 6,480 |
| 2025/09/24 | 284 | 285 | 284 | 285 | 4,960 |
| 2025/09/22 | 284 | 284 | 283 | 283 | 9,500 |
| 2025/09/19 | 285 | 285 | 282 | 282 | 24,160 |
| 2025/09/18 | 285 | 287 | 284 | 285 | 3,780 |
| 2025/09/17 | 285 | 286 | 285 | 286 | 6,020 |
| 2025/09/16 | 286 | 286 | 285 | 286 | 8,090 |
| 2025/09/12 | 285 | 286 | 285 | 286 | 109,670 |
| 2025/09/11 | 284 | 285 | 284 | 284 | 23,530 |
| 2025/09/10 | 283 | 284 | 282 | 282 | 18,680 |
| 2025/09/09 | 283 | 285 | 283 | 285 | 153,230 |
| 2025/09/08 | 282 | 283 | 282 | 282 | 9,660 |
| 2025/09/05 | 279 | 280 | 279 | 280 | 29,740 |
| 2025/09/04 | 275 | 277 | 275 | 277 | 107,840 |
| 2025/09/03 | 273 | 274 | 273 | 273 | 7,490 |
| 2025/09/02 | 272 | 274 | 271 | 273 | 10,790 |
| 2025/09/01 | 274 | 274 | 272 | 272 | 17,810 |
| 2025/08/29 | 274 | 275 | 274 | 275 | 4,350 |
| 2025/08/28 | 273 | 274 | 273 | 274 | 14,420 |
| 2025/08/27 | 274 | 274 | 273 | 274 | 30,360 |
| 2025/08/26 | 275 | 275 | 273 | 275 | 13,520 |
| 2025/08/25 | 276 | 276 | 274 | 275 | 21,420 |
| 2025/08/22 | 275 | 276 | 275 | 275 | 23,540 |
| 2025/08/21 | 274 | 275 | 274 | 275 | 15,780 |
| 2025/08/20 | 277 | 277 | 276 | 276 | 173,240 |
| 2025/08/19 | 277 | 277 | 276 | 276 | 128,080 |
| 2025/08/18 | 276 | 277 | 276 | 277 | 20,180 |
| 2025/08/15 | 279 | 279 | 278 | 278 | 7,170 |
| 2025/08/14 | 279 | 279 | 278 | 278 | 14,380 |
| 2025/08/13 | 278 | 279 | 278 | 279 | 23,830 |
| 2025/08/12 | 281 | 281 | 280 | 280 | 6,570 |
| 2025/08/08 | 279 | 281 | 279 | 280 | 10,220 |
| 2025/08/07 | 280 | 281 | 280 | 280 | 413,440 |
| 2025/08/06 | 282 | 282 | 281 | 281 | 8,630 |
| 2025/08/05 | 281 | 281 | 280 | 281 | 2,650 |
| 2025/08/04 | 280 | 280 | 279 | 279 | 15,100 |
| 2025/08/01 | 283 | 283 | 282 | 282 | 27,230 |
| 2025/07/31 | 280 | 281 | 280 | 280 | 36,970 |
| 2025/07/30 | 279 | 280 | 279 | 279 | 22,990 |
| 2025/07/29 | 276 | 276 | 275 | 275 | 75,530 |
| 2025/07/28 | 275 | 276 | 274 | 276 | 619,660 |
| 2025/07/25 | 274 | 275 | 273 | 274 | 4,570 |
| 2025/07/24 | 273 | 273 | 271 | 272 | 14,560 |
| 2025/07/23 | 275 | 275 | 272 | 273 | 25,560 |
| 2025/07/22 | 275 | 275 | 274 | 274 | 841,560 |
| 2025/07/18 | 274 | 275 | 273 | 274 | 1,730 |
| 2025/07/17 | 272 | 274 | 271 | 274 | 9,410 |
| 2025/07/16 | 273 | 274 | 272 | 273 | 36,120 |
| 2025/07/15 | 274 | 274 | 272 | 273 | 1,370 |
| 2025/07/14 | 272 | 273 | 271 | 272 | 30,600 |
| 2025/07/11 | 275 | 276 | 274 | 275 | 8,570 |
| 2025/07/10 | 274 | 275 | 273 | 275 | 10,340 |
| 2025/07/09 | 272 | 273 | 272 | 273 | 64,370 |
| 2025/07/08 | 273 | 273 | 271 | 271 | 22,220 |
| 2025/07/07 | 272 | 273 | 271 | 273 | 107,540 |
| 2025/07/04 | 273 | 273 | 272 | 272 | 103,780 |
| 2025/07/03 | 274 | 274 | 272 | 274 | 58,170 |
| 2025/07/02 | 275 | 275 | 273 | 275 | 6,120 |
| 2025/07/01 | 274 | 275 | 273 | 274 | 103,570 |
| 2025/06/30 | 275 | 275 | 271 | 271 | 12,290 |
| 2025/06/27 | 275 | 275 | 273 | 275 | 11,930 |
| 2025/06/26 | 273 | 274 | 272 | 273 | 16,190 |
| 2025/06/25 | 274 | 274 | 271 | 273 | 9,870 |
| 2025/06/24 | 274 | 274 | 271 | 272 | 11,090 |
| 2025/06/23 | 273 | 274 | 272 | 273 | 75,270 |
| 2025/06/20 | 271 | 272 | 270 | 272 | 15,650 |
| 2025/06/19 | 271 | 271 | 270 | 270 | 23,190 |
| 2025/06/18 | 270 | 271 | 269 | 271 | 7,640 |
| 2025/06/17 | 268 | 268 | 266 | 268 | 13,050 |
| 2025/06/16 | 269 | 269 | 265 | 265 | 18,300 |
| 2025/06/13 | 269 | 271 | 269 | 271 | 17,590 |
| 2025/06/12 | 269 | 269 | 266 | 266 | 12,980 |
| 2025/06/11 | 268 | 269 | 267 | 268 | 154,500 |
| 2025/06/10 | 267 | 268 | 266 | 268 | 13,980 |
| 2025/06/09 | 266 | 266 | 265 | 265 | 27,150 |
| 2025/06/06 | 268 | 268 | 267 | 268 | 13,610 |
| 2025/06/05 | 265 | 266 | 265 | 265 | 18,620 |
| 2025/06/04 | 264 | 264 | 263 | 264 | 8,100 |
| 2025/06/03 | 261 | 264 | 261 | 264 | 18,740 |
| 2025/06/02 | 266 | 266 | 263 | 263 | 20,730 |
| 2025/05/30 | 265 | 267 | 265 | 267 | 3,900 |
| 2025/05/29 | 267 | 267 | 265 | 265 | 19,910 |
| 2025/05/28 | 265 | 265 | 264 | 265 | 14,530 |
| 2025/05/27 | 258 | 263 | 258 | 262 | 86,470 |
| 2025/05/26 | 258 | 261 | 257 | 261 | 46,100 |
| 2025/05/23 | 262 | 262 | 259 | 261 | 1,122,200 |
| 2025/05/22 | 258 | 260 | 258 | 259 | 152,040 |
| 2025/05/21 | 268 | 268 | 264 | 265 | 93,290 |
| 2025/05/20 | 272 | 273 | 270 | 273 | 122,190 |
| 2025/05/19 | 271 | 271 | 267 | 267 | 40,950 |
| 2025/05/16 | 273 | 273 | 272 | 273 | 8,120 |
| 2025/05/15 | 272 | 272 | 270 | 270 | 98,690 |
| 2025/05/14 | 276 | 277 | 275 | 277 | 14,450 |
| 2025/05/13 | 277 | 277 | 277 | 277 | 7,450 |
| 2025/05/12 | 276 | 276 | 274 | 275 | 12,160 |
| 2025/05/09 | 277 | 277 | 275 | 276 | 9,130 |
| 2025/05/08 | 275 | 275 | 273 | 274 | 5,760 |
| 2025/05/07 | 271 | 273 | 271 | 272 | 28,490 |
| 2025/05/02 | 278 | 280 | 277 | 279 | 12,320 |
| 2025/05/01 | 278 | 279 | 275 | 279 | 15,380 |
| 2025/04/30 | 278 | 278 | 278 | 278 | 8,110 |
| 2025/04/28 | 278 | 278 | 276 | 277 | 30,260 |
| 2025/04/25 | 274 | 276 | 272 | 276 | 16,330 |
| 2025/04/24 | 270 | 272 | 270 | 271 | 5,160 |
| 2025/04/23 | 269 | 271 | 268 | 268 | 30,540 |
| 2025/04/22 | 265 | 265 | 261 | 261 | 599,960 |
| 2025/04/21 | 268 | 268 | 264 | 266 | 39,560 |
| 2025/04/18 | 271 | 271 | 270 | 270 | 15,930 |
| 2025/04/17 | 270 | 273 | 270 | 273 | 56,050 |
| 2025/04/16 | 272 | 272 | 271 | 272 | 15,550 |
| 2025/04/15 | 271 | 273 | 269 | 272 | 20,890 |
| 2025/04/14 | 271 | 271 | 266 | 269 | 407,810 |
| 2025/04/11 | 267 | 271 | 264 | 271 | 90,580 |
| 2025/04/10 | 281 | 284 | 281 | 282 | 14,090 |
| 2025/04/09 | 277 | 277 | 265 | 273 | 95,240 |
| 2025/04/08 | 296 | 296 | 287 | 289 | 96,930 |
| 2025/04/07 | 296 | 298 | 295 | 296 | 90,230 |
| 2025/04/04 | 294 | 294 | 290 | 294 | 50,390 |
| 2025/04/03 | 296 | 298 | 296 | 296 | 373,660 |
| 2025/04/02 | 297 | 297 | 295 | 296 | 46,240 |
| 2025/04/01 | 296 | 296 | 294 | 295 | 1,470 |
| 2025/03/31 | 293 | 293 | 291 | 292 | 22,230 |
| 2025/03/28 | 291 | 291 | 289 | 290 | 4,560 |
| 2025/03/27 | 291 | 291 | 289 | 290 | 41,990 |
| 2025/03/26 | 291 | 291 | 289 | 290 | 8,030 |
| 2025/03/25 | 292 | 292 | 291 | 291 | 3,080 |
| 2025/03/24 | 291 | 293 | 291 | 292 | 6,060 |
| 2025/03/21 | 294 | 296 | 293 | 296 | 11,070 |
| 2025/03/19 | 294 | 295 | 292 | 295 | 7,310 |
| 2025/03/18 | 292 | 294 | 292 | 294 | 14,600 |
| 2025/03/17 | 290 | 291 | 289 | 290 | 16,870 |
| 2025/03/14 | 288 | 290 | 288 | 290 | 9,910 |
| 2025/03/13 | 289 | 289 | 287 | 287 | 12,810 |
| 2025/03/12 | 290 | 290 | 289 | 290 | 7,460 |
| 2025/03/11 | 289 | 292 | 289 | 291 | 13,960 |
| 2025/03/10 | 290 | 290 | 287 | 288 | 15,860 |
| 2025/03/07 | 292 | 292 | 289 | 291 | 16,660 |
| 2025/03/06 | 291 | 298 | 290 | 298 | 26,170 |
| 2025/03/05 | 300 | 300 | 294 | 294 | 11,920 |
| 2025/03/04 | 298 | 300 | 298 | 300 | 24,750 |
| 2025/03/03 | 297 | 299 | 297 | 297 | 45,190 |
| 2025/02/28 | 298 | 298 | 296 | 297 | 13,460 |
| 2025/02/27 | 297 | 297 | 293 | 297 | 16,760 |
| 2025/02/26 | 293 | 303 | 290 | 303 | 394,200 |
| 2025/02/25 | 289 | 292 | 289 | 292 | 16,070 |
| 2025/02/21 | 284 | 287 | 284 | 287 | 31,670 |
| 2025/02/20 | 288 | 288 | 286 | 286 | 52,460 |
| 2025/02/19 | 292 | 292 | 290 | 290 | 106,760 |
| 2025/02/18 | 293 | 294 | 292 | 293 | 9,700 |
| 2025/02/17 | 295 | 295 | 292 | 293 | 18,400 |
| 2025/02/14 | 292 | 294 | 292 | 294 | 170,910 |
| 2025/02/13 | 293 | 293 | 292 | 292 | 40,910 |
| 2025/02/12 | 293 | 295 | 293 | 294 | 12,430 |
| 2025/02/10 | 295 | 295 | 294 | 294 | 9,300 |
| 2025/02/07 | 296 | 296 | 295 | 296 | 12,550 |
| 2025/02/06 | 298 | 299 | 297 | 298 | 26,480 |
| 2025/02/05 | 296 | 296 | 294 | 295 | 5,590 |
| 2025/02/04 | 294 | 296 | 294 | 295 | 23,910 |
| 2025/02/03 | 297 | 299 | 296 | 298 | 32,410 |
| 2025/01/31 | 296 | 297 | 294 | 297 | 16,320 |
| 2025/01/30 | 296 | 296 | 295 | 296 | 24,640 |
| 2025/01/29 | 298 | 298 | 296 | 296 | 16,620 |
| 2025/01/28 | 296 | 297 | 294 | 297 | 39,050 |
| 2025/01/27 | 292 | 296 | 292 | 296 | 16,270 |
| 2025/01/24 | 294 | 294 | 292 | 292 | 77,820 |
| 2025/01/23 | 295 | 297 | 295 | 297 | 29,680 |
| 2025/01/22 | 296 | 296 | 294 | 296 | 41,010 |
| 2025/01/21 | 293 | 296 | 293 | 296 | 23,450 |
| 2025/01/20 | 293 | 294 | 293 | 293 | 18,710 |
| 2025/01/17 | 293 | 293 | 292 | 293 | 13,860 |
| 2025/01/16 | 295 | 295 | 291 | 293 | 164,000 |
| 2025/01/15 | 293 | 293 | 290 | 291 | 15,180 |
| 2025/01/14 | 292 | 293 | 291 | 292 | 86,730 |
| 2025/01/10 | 295 | 295 | 293 | 294 | 19,010 |
| 2025/01/09 | 295 | 295 | 293 | 295 | 54,770 |
| 2025/01/08 | 295 | 295 | 293 | 294 | 70,920 |
| 2025/01/07 | 298 | 298 | 296 | 298 | 10,670 |
| 2025/01/06 | 298 | 298 | 296 | 297 | 64,010 |