上場Tracers 米国債0-2年ラダー(H無)(2093)の株価時系列情報
上場Tracers 米国債0-2年ラダー(H無)(2093)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 |
|---|---|---|---|---|---|
| 2026/03/27 | 5,297 | 5,299 | 5,292 | 5,295 | 21,068 |
| 2026/03/26 | 5,290 | 5,291 | 5,285 | 5,291 | 601 |
| 2026/03/25 | 5,265 | 5,274 | 5,264 | 5,269 | 137 |
| 2026/03/24 | 5,263 | 5,263 | 5,257 | 5,263 | 311 |
| 2026/03/23 | 5,271 | 5,288 | 5,269 | 5,284 | 328,549 |
| 2026/03/19 | 5,299 | 5,304 | 5,296 | 5,302 | 110,135 |
| 2026/03/18 | 5,281 | 5,283 | 5,271 | 5,271 | 422 |
| 2026/03/17 | 5,285 | 5,293 | 5,280 | 5,287 | 72 |
| 2026/03/16 | 5,298 | 5,298 | 5,289 | 5,298 | 10,818 |
| 2026/03/13 | 5,284 | 5,298 | 5,277 | 5,289 | 28,454 |
| 2026/03/12 | 5,270 | 5,283 | 5,270 | 5,281 | 78,160 |
| 2026/03/11 | 5,245 | 5,259 | 5,243 | 5,248 | 1,051 |
| 2026/03/10 | 5,249 | 5,249 | 5,234 | 5,234 | 4,949 |
| 2026/03/09 | 5,253 | 5,274 | 5,253 | 5,262 | 28,990 |
| 2026/03/06 | 5,232 | 5,236 | 5,223 | 5,236 | 704 |
| 2026/03/05 | 5,214 | 5,217 | 5,200 | 5,212 | 1,222 |
| 2026/03/04 | 5,232 | 5,236 | 5,229 | 5,230 | 2,425 |
| 2026/03/03 | 5,200 | 5,232 | 5,200 | 5,228 | 1,376 |
| 2026/03/02 | 5,196 | 5,209 | 5,188 | 5,208 | 1,941 |
| 2026/02/27 | 5,176 | 5,179 | 5,165 | 5,177 | 1,093 |
| 2026/02/26 | 5,186 | 5,186 | 5,173 | 5,181 | 1,820 |
| 2026/02/25 | 5,170 | 5,171 | 5,165 | 5,165 | 512 |
| 2026/02/24 | 5,151 | 5,154 | 5,135 | 5,154 | 943 |
| 2026/02/20 | 5,154 | 5,154 | 5,145 | 5,151 | 1,281 |
| 2026/02/19 | 5,141 | 5,152 | 5,132 | 5,150 | 62,520 |
| 2026/02/18 | 5,084 | 5,098 | 5,083 | 5,097 | 727 |
| 2026/02/17 | 5,099 | 5,099 | 5,078 | 5,078 | 888 |
| 2026/02/16 | 5,068 | 5,085 | 5,068 | 5,083 | 9,835 |
| 2026/02/13 | 5,071 | 5,086 | 5,066 | 5,086 | 5,766 |
| 2026/02/12 | 5,083 | 5,088 | 5,050 | 5,082 | 2,953 |
| 2026/02/10 | 5,187 | 5,187 | 5,141 | 5,151 | 3,537 |
| 2026/02/09 | 5,210 | 5,210 | 5,181 | 5,187 | 14,721 |
| 2026/02/06 | 5,239 | 5,241 | 5,229 | 5,241 | 26,078 |
| 2026/02/05 | 5,233 | 5,238 | 5,230 | 5,237 | 4,100 |
| 2026/02/04 | 5,198 | 5,219 | 5,198 | 5,209 | 3,604 |
| 2026/02/03 | 5,184 | 5,190 | 5,183 | 5,185 | 468 |
| 2026/02/02 | 5,177 | 5,181 | 5,165 | 5,173 | 3,236 |
| 2026/01/30 | 5,111 | 5,135 | 5,108 | 5,131 | 706 |
| 2026/01/29 | 5,106 | 5,111 | 5,093 | 5,103 | 695 |
| 2026/01/28 | 5,089 | 5,101 | 5,082 | 5,090 | 1,912 |
| 2026/01/27 | 5,198 | 5,198 | 5,135 | 5,150 | 1,437 |
| 2026/01/26 | 5,179 | 5,179 | 5,128 | 5,132 | 7,621 |
| 2026/01/23 | 5,295 | 5,295 | 5,282 | 5,285 | 1,080 |
| 2026/01/22 | 5,283 | 5,291 | 5,272 | 5,291 | 834 |
| 2026/01/21 | 5,269 | 5,273 | 5,256 | 5,272 | 861 |
| 2026/01/20 | 5,268 | 5,274 | 5,259 | 5,274 | 458 |
| 2026/01/19 | 5,280 | 5,280 | 5,245 | 5,259 | 2,021 |
| 2026/01/16 | 5,284 | 5,284 | 5,266 | 5,276 | 639 |
| 2026/01/15 | 5,350 | 5,350 | 5,272 | 5,279 | 582 |
| 2026/01/14 | 5,300 | 5,305 | 5,300 | 5,302 | 133 |
| 2026/01/13 | 5,262 | 5,292 | 5,262 | 5,292 | 415 |
| 2026/01/09 | 5,264 | 5,264 | 5,227 | 5,237 | 603 |
| 2026/01/08 | 5,220 | 5,227 | 5,215 | 5,215 | 425 |
| 2026/01/07 | 5,213 | 5,216 | 5,208 | 5,208 | 187 |
| 2026/01/06 | 5,248 | 5,248 | 5,203 | 5,205 | 638 |
| 2026/01/05 | 5,224 | 5,235 | 5,223 | 5,232 | 637 |
| 2025/12/30 | 5,196 | 5,203 | 5,192 | 5,192 | 147 |
| 2025/12/29 | 5,205 | 5,205 | 5,195 | 5,196 | 699 |
| 2025/12/26 | 5,193 | 5,196 | 5,186 | 5,195 | 442 |
| 2025/12/25 | 5,145 | 5,239 | 5,145 | 5,170 | 292 |
| 2025/12/24 | 5,190 | 5,192 | 5,175 | 5,178 | 7,559 |
| 2025/12/23 | 5,220 | 5,220 | 5,185 | 5,189 | 96 |
| 2025/12/22 | 5,218 | 5,235 | 5,218 | 5,233 | 505 |
| 2025/12/19 | 5,172 | 5,191 | 5,172 | 5,184 | 93 |
| 2025/12/18 | 5,172 | 5,173 | 5,172 | 5,173 | 149 |
| 2025/12/17 | 5,147 | 5,149 | 5,136 | 5,149 | 539 |
| 2025/12/16 | 5,153 | 5,153 | 5,142 | 5,143 | 158 |
| 2025/12/15 | 5,175 | 5,177 | 5,149 | 5,149 | 374 |
| 2025/12/12 | 5,161 | 5,173 | 5,161 | 5,173 | 115 |
| 2025/12/11 | 5,177 | 5,177 | 5,164 | 5,171 | 10,310 |
| 2025/12/10 | 5,206 | 5,207 | 5,198 | 5,198 | 155 |
| 2025/12/09 | 5,174 | 5,175 | 5,169 | 5,172 | 126 |
| 2025/12/08 | 5,152 | 5,152 | 5,145 | 5,147 | 63 |
| 2025/12/05 | 5,152 | 5,152 | 5,130 | 5,130 | 410 |
| 2025/12/04 | 5,160 | 5,160 | 5,148 | 5,157 | 24 |
| 2025/12/03 | 5,172 | 5,172 | 5,160 | 5,160 | 1,093 |
| 2025/12/02 | 5,159 | 5,164 | 5,159 | 5,159 | 251 |
| 2025/12/01 | 5,167 | 5,168 | 5,151 | 5,154 | 2,512 |
| 2025/11/28 | 5,187 | 5,188 | 5,167 | 5,188 | 35 |
| 2025/11/27 | 5,178 | 5,178 | 5,165 | 5,167 | 126 |
| 2025/11/26 | 5,184 | 5,184 | 5,165 | 5,178 | 6,475 |
| 2025/11/25 | 5,207 | 5,207 | 5,195 | 5,196 | 451 |
| 2025/11/21 | 5,216 | 5,219 | 5,204 | 5,207 | 60 |
| 2025/11/20 | 5,192 | 5,221 | 5,192 | 5,221 | 301 |
| 2025/11/19 | 5,150 | 5,150 | 5,140 | 5,147 | 141 |
| 2025/11/18 | 5,141 | 5,141 | 5,130 | 5,136 | 437 |
| 2025/11/17 | 5,120 | 5,120 | 5,115 | 5,118 | 123 |
| 2025/11/14 | 5,123 | 5,123 | 5,106 | 5,115 | 339 |
| 2025/11/13 | 5,112 | 5,127 | 5,112 | 5,119 | 25 |
| 2025/11/12 | 5,103 | 5,150 | 5,097 | 5,150 | 274 |
| 2025/11/11 | 5,088 | 5,114 | 5,088 | 5,106 | 241 |
| 2025/11/10 | 5,091 | 5,091 | 5,088 | 5,090 | 130 |
| 2025/11/07 | 5,065 | 5,069 | 5,058 | 5,069 | 8,599 |
| 2025/11/06 | 5,164 | 5,198 | 5,157 | 5,164 | 330 |
| 2025/11/05 | 5,153 | 5,153 | 5,134 | 5,148 | 637 |
| 2025/11/04 | 5,166 | 5,176 | 5,151 | 5,151 | 1,258 |
| 2025/10/31 | 5,159 | 5,162 | 5,152 | 5,159 | 237 |
| 2025/10/30 | 5,118 | 5,131 | 5,113 | 5,131 | 10,251 |
| 2025/10/29 | 5,092 | 5,114 | 5,092 | 5,114 | 18 |
| 2025/10/28 | 5,119 | 5,120 | 5,101 | 5,101 | 2,273 |
| 2025/10/27 | 5,135 | 5,139 | 5,123 | 5,139 | 289 |
| 2025/10/24 | 5,118 | 5,130 | 5,117 | 5,130 | 717 |
| 2025/10/23 | 5,101 | 5,115 | 5,101 | 5,107 | 32 |
| 2025/10/22 | 5,096 | 5,096 | 5,082 | 5,090 | 203 |
| 2025/10/21 | 5,060 | 5,085 | 5,044 | 5,085 | 320 |
| 2025/10/20 | 5,059 | 5,064 | 5,026 | 5,026 | 2,282 |
| 2025/10/17 | 5,037 | 5,039 | 5,020 | 5,020 | 13,034 |
| 2025/10/16 | 5,059 | 5,059 | 4,955 | 4,955 | 1,074 |
| 2025/10/15 | 5,081 | 5,085 | 5,062 | 5,062 | 39 |
| 2025/10/14 | 5,103 | 5,110 | 4,950 | 4,950 | 54,413 |
| 2025/10/10 | 5,127 | 5,150 | 5,111 | 5,150 | 517 |
| 2025/10/09 | 5,107 | 5,115 | 5,102 | 5,115 | 469 |
| 2025/10/08 | 5,084 | 5,106 | 5,084 | 5,102 | 2,606 |
| 2025/10/07 | 5,030 | 5,040 | 5,026 | 5,040 | 72 |
| 2025/10/06 | 4,997 | 5,033 | 4,997 | 5,025 | 1,153 |
| 2025/10/03 | 4,925 | 4,941 | 4,925 | 4,941 | 350 |
| 2025/10/02 | 4,926 | 4,926 | 4,918 | 4,918 | 219 |
| 2025/10/01 | 4,958 | 4,958 | 4,926 | 4,926 | 157 |
| 2025/09/30 | 4,972 | 4,972 | 4,955 | 4,955 | 8,339 |
| 2025/09/29 | 4,988 | 4,988 | 4,972 | 4,972 | 8,161 |
| 2025/09/26 | 4,998 | 5,002 | 4,998 | 5,002 | 362 |
| 2025/09/25 | 4,960 | 4,970 | 4,960 | 4,970 | 216 |
| 2025/09/24 | 4,937 | 4,943 | 4,934 | 4,943 | 307 |
| 2025/09/22 | 4,948 | 4,951 | 4,945 | 4,950 | 242 |
| 2025/09/19 | 4,944 | 4,947 | 4,932 | 4,933 | 83 |
| 2025/09/18 | 4,909 | 4,930 | 4,909 | 4,930 | 113 |
| 2025/09/17 | 4,934 | 4,936 | 4,880 | 4,936 | 604 |
| 2025/09/16 | 4,920 | 4,920 | 4,904 | 4,904 | 230 |
| 2025/09/12 | 4,910 | 4,923 | 4,910 | 4,922 | 126 |
| 2025/09/11 | 4,935 | 4,935 | 4,918 | 4,918 | 23 |
| 2025/09/10 | 4,918 | 4,922 | 4,917 | 4,920 | 94 |
| 2025/09/09 | 4,912 | 4,919 | 4,901 | 4,901 | 679 |
| 2025/09/08 | 4,939 | 4,944 | 4,936 | 4,936 | 180 |
| 2025/09/05 | 4,980 | 4,980 | 4,938 | 4,939 | 34 |
| 2025/09/04 | 4,950 | 4,950 | 4,932 | 4,938 | 50 |
| 2025/09/03 | 4,949 | 4,957 | 4,949 | 4,950 | 190 |
| 2025/09/02 | 4,900 | 4,922 | 4,900 | 4,922 | 37 |
| 2025/09/01 | 4,920 | 4,920 | 4,890 | 4,890 | 438 |
| 2025/08/29 | 4,894 | 4,894 | 4,887 | 4,889 | 185 |
| 2025/08/28 | 4,902 | 4,906 | 4,895 | 4,895 | 132 |
| 2025/08/27 | 4,910 | 4,910 | 4,902 | 4,910 | 83 |
| 2025/08/26 | 4,917 | 4,918 | 4,894 | 4,912 | 404 |
| 2025/08/25 | 4,983 | 4,983 | 4,894 | 4,894 | 1,185 |
| 2025/08/22 | 4,966 | 4,966 | 4,927 | 4,938 | 49 |
| 2025/08/21 | 4,897 | 4,902 | 4,896 | 4,896 | 419 |
| 2025/08/20 | 4,913 | 4,914 | 4,893 | 4,893 | 135 |
| 2025/08/19 | 4,916 | 4,916 | 4,910 | 4,910 | 51 |
| 2025/08/18 | 4,893 | 4,899 | 4,893 | 4,898 | 1,132 |
| 2025/08/15 | 4,907 | 4,907 | 4,888 | 4,891 | 2,957 |
| 2025/08/14 | 4,917 | 4,917 | 4,860 | 4,860 | 327 |
| 2025/08/13 | 4,925 | 4,925 | 4,907 | 4,916 | 166 |
| 2025/08/12 | 4,915 | 4,931 | 4,915 | 4,925 | 2,322 |
| 2025/08/08 | 4,876 | 4,894 | 4,876 | 4,894 | 390 |
| 2025/08/07 | 4,978 | 4,978 | 4,887 | 4,887 | 260 |
| 2025/08/06 | 4,984 | 4,984 | 4,978 | 4,978 | 180 |
| 2025/08/05 | 4,950 | 4,976 | 4,950 | 4,970 | 270 |
| 2025/08/04 | 4,980 | 4,982 | 4,968 | 4,982 | 175,210 |
| 2025/08/01 | 5,049 | 5,079 | 5,049 | 5,063 | 250 |
| 2025/07/31 | 5,010 | 5,026 | 5,007 | 5,007 | 60,750 |
| 2025/07/30 | 5,006 | 5,006 | 4,983 | 4,984 | 240 |
| 2025/07/29 | 5,000 | 5,002 | 4,988 | 4,988 | 350 |
| 2025/07/28 | 4,970 | 4,975 | 4,970 | 4,971 | 290 |
| 2025/07/25 | 4,930 | 4,960 | 4,930 | 4,951 | 90 |
| 2025/07/24 | 4,944 | 4,944 | 4,912 | 4,912 | 270 |
| 2025/07/23 | 4,950 | 4,950 | 4,925 | 4,935 | 460 |
| 2025/07/22 | 4,962 | 4,968 | 4,962 | 4,964 | 220 |
| 2025/07/18 | 4,995 | 5,004 | 4,994 | 5,004 | 6,350 |
| 2025/07/17 | 5,003 | 5,003 | 4,989 | 5,000 | 70 |
| 2025/07/16 | 4,993 | 5,012 | 4,993 | 5,003 | 650 |
| 2025/07/15 | 4,960 | 4,969 | 4,960 | 4,963 | 210 |
| 2025/07/14 | 4,955 | 4,955 | 4,942 | 4,954 | 270 |
| 2025/07/11 | 4,897 | 4,944 | 4,897 | 4,939 | 520 |
| 2025/07/10 | 4,901 | 4,905 | 4,901 | 4,905 | 150 |
| 2025/07/09 | 4,931 | 4,942 | 4,931 | 4,942 | 210 |
| 2025/07/08 | 4,902 | 4,920 | 4,902 | 4,911 | 2,280 |
| 2025/07/07 | 4,858 | 4,870 | 4,850 | 4,870 | 340 |
| 2025/07/04 | 4,850 | 4,865 | 4,850 | 4,851 | 580 |
| 2025/07/03 | 4,839 | 4,839 | 4,835 | 4,835 | 70 |
| 2025/07/02 | 4,839 | 4,839 | 4,828 | 4,835 | 2,120 |
| 2025/07/01 | 4,842 | 4,842 | 4,828 | 4,835 | 1,660 |
| 2025/06/30 | 4,853 | 4,860 | 4,837 | 4,839 | 320 |
| 2025/06/27 | 4,876 | 4,876 | 4,852 | 4,852 | 190 |
| 2025/06/26 | 4,866 | 4,866 | 4,866 | 4,866 | 160 |
| 2025/06/25 | 4,897 | 4,897 | 4,866 | 4,873 | 190 |
| 2025/06/24 | 4,924 | 4,924 | 4,874 | 4,874 | 400 |
| 2025/06/23 | 4,898 | 4,924 | 4,898 | 4,924 | 380 |
| 2025/06/20 | 4,875 | 4,876 | 4,870 | 4,876 | 70 |
| 2025/06/19 | 4,827 | 4,870 | 4,827 | 4,870 | 120 |
| 2025/06/18 | 4,896 | 4,896 | 4,858 | 4,858 | 180 |
| 2025/06/17 | 4,843 | 4,992 | 4,843 | 4,992 | 1,160 |
| 2025/06/16 | 4,825 | 4,847 | 4,825 | 4,842 | 560 |
| 2025/06/13 | 4,838 | 4,838 | 4,790 | 4,797 | 1,410 |
| 2025/06/12 | 4,840 | 4,840 | 4,824 | 4,824 | 610 |
| 2025/06/11 | 4,852 | 4,862 | 4,851 | 4,862 | 40 |
| 2025/06/10 | 4,860 | 4,860 | 4,841 | 4,852 | 940 |
| 2025/06/09 | 4,840 | 4,847 | 4,837 | 4,837 | 540 |
| 2025/06/06 | 4,787 | 4,822 | 4,787 | 4,822 | 260 |
| 2025/06/05 | 4,780 | 4,787 | 4,780 | 4,787 | 60 |
| 2025/06/04 | 4,825 | 4,830 | 4,825 | 4,830 | 2,030 |
| 2025/06/03 | 4,800 | 4,800 | 4,776 | 4,788 | 170 |