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 |
|---|---|---|---|---|---|
| 2024/12/30 | 5,334 | 5,334 | 5,285 | 5,291 | 3,140 |
| 2024/12/27 | 5,298 | 5,298 | 5,279 | 5,285 | 31,150 |
| 2024/12/26 | 5,318 | 5,318 | 5,265 | 5,272 | 270 |
| 2024/12/25 | 5,300 | 5,300 | 5,260 | 5,267 | 560 |
| 2024/12/24 | 5,270 | 5,270 | 5,256 | 5,256 | 540 |
| 2024/12/23 | 5,285 | 5,285 | 5,235 | 5,240 | 230 |
| 2024/12/20 | 5,248 | 5,278 | 5,248 | 5,251 | 460 |
| 2024/12/19 | 5,136 | 5,195 | 5,136 | 5,188 | 74,640 |
| 2024/12/18 | 5,160 | 5,160 | 5,136 | 5,136 | 290 |
| 2024/12/17 | 5,200 | 5,200 | 5,152 | 5,156 | 24,300 |
| 2024/12/16 | 5,199 | 5,199 | 5,131 | 5,142 | 470 |
| 2024/12/13 | 5,094 | 5,123 | 5,094 | 5,119 | 340 |
| 2024/12/12 | 5,115 | 5,115 | 5,091 | 5,094 | 430 |
| 2024/12/11 | 5,099 | 5,099 | 5,073 | 5,076 | 790 |
| 2024/12/10 | 5,037 | 5,066 | 5,037 | 5,055 | 3,490 |
| 2024/12/09 | 5,030 | 5,030 | 5,013 | 5,018 | 160 |
| 2024/12/06 | 5,006 | 5,016 | 5,006 | 5,013 | 40 |
| 2024/12/05 | 5,035 | 5,035 | 5,006 | 5,006 | 100 |
| 2024/12/04 | 5,012 | 5,013 | 4,998 | 5,013 | 120 |
| 2024/12/03 | 5,020 | 5,020 | 5,000 | 5,012 | 1,200 |
| 2024/12/02 | 5,017 | 5,020 | 5,017 | 5,020 | 40 |
| 2024/11/29 | 5,041 | 5,041 | 5,001 | 5,009 | 120 |
| 2024/11/28 | 5,051 | 5,065 | 5,051 | 5,058 | 40 |
| 2024/11/27 | 5,124 | 5,124 | 5,079 | 5,079 | 1,090 |
| 2024/11/26 | 5,149 | 5,149 | 5,125 | 5,125 | 410 |
| 2024/11/25 | 5,108 | 5,145 | 5,108 | 5,145 | 350 |
| 2024/11/22 | 5,166 | 5,166 | 5,135 | 5,160 | 110 |
| 2024/11/21 | 5,132 | 5,171 | 5,132 | 5,171 | 20 |
| 2024/11/20 | 5,207 | 5,207 | 5,161 | 5,179 | 40 |
| 2024/11/19 | 5,137 | 5,137 | 5,137 | 5,137 | 100 |
| 2024/11/18 | 5,203 | 5,203 | 5,131 | 5,149 | 290 |
| 2024/11/15 | 5,197 | 5,216 | 5,197 | 5,210 | 530 |
| 2024/11/14 | 5,185 | 5,195 | 5,185 | 5,192 | 60 |
| 2024/11/13 | 5,149 | 5,157 | 5,149 | 5,152 | 8,860 |
| 2024/11/12 | 5,140 | 5,140 | 5,114 | 5,114 | 50 |
| 2024/11/11 | 5,136 | 5,137 | 5,136 | 5,137 | 20 |
| 2024/11/08 | 5,129 | 5,129 | 5,094 | 5,094 | 40 |
| 2024/11/07 | 5,299 | 5,299 | 5,133 | 5,133 | 360 |
| 2024/11/06 | 5,175 | 5,175 | 5,175 | 5,175 | 40 |
| 2024/11/05 | 5,200 | 5,200 | 5,120 | 5,130 | 110 |
| 2024/11/01 | 5,197 | 5,197 | 5,112 | 5,127 | 280 |
| 2024/10/31 | 5,180 | 5,180 | 5,144 | 5,144 | 210 |
| 2024/10/30 | 5,151 | 5,159 | 5,151 | 5,158 | 180 |
| 2024/10/29 | 5,152 | 5,155 | 5,146 | 5,146 | 210 |
| 2024/10/28 | 5,148 | 5,168 | 5,142 | 5,162 | 19,850 |
| 2024/10/25 | 5,117 | 5,118 | 5,104 | 5,104 | 130 |
| 2024/10/24 | 5,130 | 5,137 | 5,122 | 5,122 | 40,090 |
| 2024/10/23 | 5,084 | 5,115 | 5,084 | 5,113 | 160 |
| 2024/10/22 | 5,055 | 5,074 | 5,055 | 5,074 | 150 |
| 2024/10/21 | 5,028 | 5,028 | 5,024 | 5,024 | 20 |
| 2024/10/18 | 5,043 | 5,047 | 5,043 | 5,047 | 70 |
| 2024/10/17 | 5,051 | 5,051 | 5,022 | 5,034 | 30 |
| 2024/10/16 | 5,018 | 5,026 | 5,012 | 5,015 | 80 |
| 2024/10/15 | 5,050 | 5,050 | 5,023 | 5,034 | 170 |
| 2024/10/11 | 5,040 | 5,040 | 5,000 | 5,000 | 150 |
| 2024/10/10 | 5,000 | 5,026 | 5,000 | 5,026 | 110 |
| 2024/10/09 | 4,989 | 4,989 | 4,989 | 4,989 | 10 |
| 2024/10/08 | 4,980 | 4,980 | 4,971 | 4,973 | 70 |
| 2024/10/07 | 4,985 | 4,994 | 4,985 | 4,992 | 290 |
| 2024/10/04 | 4,974 | 4,974 | 4,918 | 4,918 | 230 |
| 2024/10/03 | 4,917 | 4,958 | 4,917 | 4,948 | 70 |
| 2024/10/02 | 4,929 | 4,929 | 4,840 | 4,847 | 330 |
| 2024/10/01 | 4,778 | 4,859 | 4,778 | 4,859 | 570 |
| 2024/09/30 | 4,815 | 4,815 | 4,785 | 4,785 | 270 |
| 2024/09/27 | 4,901 | 4,927 | 4,901 | 4,927 | 80 |
| 2024/09/26 | 4,858 | 4,938 | 4,858 | 4,874 | 350 |
| 2024/09/24 | 4,850 | 4,850 | 4,830 | 4,850 | 200 |
| 2024/09/20 | 4,786 | 4,786 | 4,786 | 4,786 | 20 |
| 2024/09/19 | 4,824 | 4,825 | 4,807 | 4,807 | 100 |
| 2024/09/18 | 4,763 | 4,763 | 4,757 | 4,757 | 130 |
| 2024/09/17 | 4,735 | 4,735 | 4,720 | 4,729 | 130 |
| 2024/09/13 | 4,759 | 4,759 | 4,735 | 4,735 | 90 |
| 2024/09/12 | 4,736 | 4,787 | 4,736 | 4,787 | 130 |
| 2024/09/11 | 4,821 | 4,821 | 4,736 | 4,736 | 340 |
| 2024/09/10 | 4,855 | 4,855 | 4,806 | 4,806 | 30 |
| 2024/09/09 | 4,717 | 4,793 | 4,717 | 4,785 | 320 |
| 2024/09/06 | 4,888 | 4,888 | 4,783 | 4,787 | 240 |
| 2024/09/05 | 4,866 | 4,866 | 4,816 | 4,818 | 510 |
| 2024/09/04 | 4,856 | 4,866 | 4,856 | 4,866 | 340 |
| 2024/09/03 | 4,919 | 4,924 | 4,891 | 4,891 | 330 |
| 2024/09/02 | 4,917 | 4,917 | 4,896 | 4,896 | 180 |
| 2024/08/30 | 4,913 | 4,913 | 4,843 | 4,847 | 270 |
| 2024/08/29 | 4,836 | 4,843 | 4,836 | 4,843 | 220 |
| 2024/08/28 | 4,813 | 4,836 | 4,813 | 4,829 | 2,120 |
| 2024/08/27 | 4,849 | 4,850 | 4,849 | 4,849 | 320 |
| 2024/08/26 | 4,808 | 4,816 | 4,800 | 4,814 | 1,150 |
| 2024/08/23 | 4,881 | 4,881 | 4,862 | 4,865 | 410 |
| 2024/08/22 | 4,907 | 4,907 | 4,850 | 4,850 | 190 |
| 2024/08/21 | 4,860 | 4,865 | 4,855 | 4,865 | 80 |
| 2024/08/20 | 4,934 | 4,934 | 4,881 | 4,912 | 240 |
| 2024/08/19 | 4,991 | 4,991 | 4,864 | 4,864 | 890 |
| 2024/08/16 | 4,916 | 4,976 | 4,916 | 4,971 | 330 |
| 2024/08/15 | 4,973 | 4,973 | 4,915 | 4,915 | 80 |
| 2024/08/14 | 4,933 | 4,933 | 4,895 | 4,910 | 1,580 |
| 2024/08/13 | 4,911 | 4,928 | 4,908 | 4,928 | 690 |
| 2024/08/09 | 4,912 | 4,915 | 4,910 | 4,912 | 80 |
| 2024/08/08 | 4,878 | 4,898 | 4,872 | 4,885 | 70 |
| 2024/08/07 | 4,874 | 4,960 | 4,864 | 4,944 | 2,450 |
| 2024/08/06 | 4,883 | 4,906 | 4,875 | 4,906 | 150 |
| 2024/08/05 | 4,947 | 4,947 | 4,792 | 4,825 | 7,180 |
| 2024/08/02 | 5,010 | 5,012 | 4,992 | 4,992 | 40 |
| 2024/08/01 | 5,072 | 5,072 | 4,993 | 5,019 | 430 |
| 2024/07/31 | 5,130 | 5,200 | 5,096 | 5,127 | 500 |
| 2024/07/30 | 5,133 | 5,133 | 5,133 | 5,133 | 10 |
| 2024/07/29 | 5,138 | 5,157 | 5,133 | 5,133 | 80 |
| 2024/07/26 | 5,104 | 5,150 | 5,104 | 5,138 | 80 |
| 2024/07/25 | 5,147 | 5,160 | 5,095 | 5,160 | 200 |
| 2024/07/24 | 5,210 | 5,211 | 5,170 | 5,170 | 190 |
| 2024/07/23 | 5,228 | 5,237 | 5,224 | 5,224 | 70 |
| 2024/07/22 | 5,226 | 5,259 | 5,226 | 5,248 | 30 |
| 2024/07/19 | 5,211 | 5,270 | 5,193 | 5,270 | 76,800 |
| 2024/07/18 | 5,176 | 5,230 | 5,176 | 5,211 | 80,580 |
| 2024/07/17 | 5,291 | 5,294 | 5,276 | 5,276 | 30,130 |
| 2024/07/16 | 5,308 | 5,308 | 5,283 | 5,297 | 56,280 |
| 2024/07/12 | 5,334 | 5,334 | 5,278 | 5,308 | 490 |
| 2024/07/11 | 5,442 | 5,442 | 5,386 | 5,391 | 720 |
| 2024/07/10 | 5,363 | 5,386 | 5,363 | 5,381 | 60 |
| 2024/07/09 | 5,329 | 5,384 | 5,329 | 5,363 | 70 |
| 2024/07/08 | 5,340 | 5,346 | 5,334 | 5,345 | 20,130 |
| 2024/07/05 | 5,375 | 5,375 | 5,329 | 5,340 | 154,210 |
| 2024/07/04 | 5,433 | 5,433 | 5,363 | 5,375 | 31,530 |
| 2024/07/03 | 5,354 | 5,372 | 5,354 | 5,372 | 60 |
| 2024/07/02 | 5,322 | 5,377 | 5,322 | 5,377 | 110 |
| 2024/07/01 | 5,345 | 5,356 | 5,340 | 5,356 | 80 |
| 2024/06/28 | 5,331 | 5,350 | 5,331 | 5,349 | 280 |
| 2024/06/27 | 5,320 | 5,336 | 5,320 | 5,331 | 70,120 |
| 2024/06/26 | 5,278 | 5,309 | 5,278 | 5,307 | 47,720 |
| 2024/06/25 | 5,305 | 5,305 | 5,294 | 5,300 | 280 |
| 2024/06/24 | 5,361 | 5,361 | 5,301 | 5,306 | 120 |
| 2024/06/21 | 5,300 | 5,300 | 5,272 | 5,274 | 6,070 |
| 2024/06/20 | 5,248 | 5,249 | 5,248 | 5,248 | 160 |
| 2024/06/19 | 5,241 | 5,241 | 5,236 | 5,237 | 340 |
| 2024/06/18 | 5,226 | 5,233 | 5,226 | 5,231 | 120 |
| 2024/06/17 | 5,285 | 5,285 | 5,226 | 5,226 | 50 |
| 2024/06/14 | 5,248 | 5,250 | 5,211 | 5,250 | 1,070 |
| 2024/06/13 | 5,196 | 5,203 | 5,196 | 5,203 | 20 |
| 2024/06/12 | 5,211 | 5,211 | 5,211 | 5,211 | 120 |
| 2024/06/11 | 5,258 | 5,258 | 5,202 | 5,213 | 900 |
| 2024/06/10 | 5,192 | 5,194 | 5,191 | 5,194 | 400 |
| 2024/06/07 | 5,162 | 5,166 | 5,156 | 5,156 | 140 |
| 2024/06/06 | 5,223 | 5,223 | 5,163 | 5,163 | 110 |
| 2024/06/05 | 5,161 | 5,161 | 5,145 | 5,145 | 110 |
| 2024/06/04 | 5,170 | 5,179 | 5,165 | 5,179 | 50 |
| 2024/06/03 | 5,208 | 5,211 | 5,202 | 5,211 | 140 |
| 2024/05/31 | 5,247 | 5,247 | 5,181 | 5,188 | 710 |
| 2024/05/30 | 5,229 | 5,230 | 5,205 | 5,206 | 460 |
| 2024/05/29 | 5,199 | 5,201 | 5,199 | 5,201 | 160 |
| 2024/05/28 | 5,183 | 5,183 | 5,183 | 5,183 | 170 |
| 2024/05/27 | 5,189 | 5,189 | 5,182 | 5,183 | 370 |
| 2024/05/24 | 5,189 | 5,189 | 5,189 | 5,189 | 30 |
| 2024/05/23 | 5,183 | 5,186 | 5,180 | 5,182 | 8,730 |
| 2024/05/22 | 5,167 | 5,168 | 5,167 | 5,168 | 1,550 |
| 2024/05/21 | 5,146 | 5,193 | 5,146 | 5,170 | 260 |
| 2024/05/20 | 5,116 | 5,151 | 5,080 | 5,146 | 810 |
| 2024/05/17 | 5,148 | 5,153 | 5,148 | 5,149 | 120 |
| 2024/05/16 | 5,135 | 5,135 | 5,080 | 5,090 | 10,570 |
| 2024/05/15 | 5,169 | 5,173 | 5,161 | 5,161 | 9,280 |
| 2024/05/14 | 5,150 | 5,168 | 5,150 | 5,167 | 720 |
| 2024/05/13 | 5,136 | 5,146 | 5,136 | 5,143 | 80 |
| 2024/05/10 | 5,158 | 5,158 | 5,138 | 5,138 | 150 |
| 2024/05/09 | 5,157 | 5,157 | 5,128 | 5,135 | 430 |
| 2024/05/08 | 5,172 | 5,232 | 5,169 | 5,188 | 7,590 |
| 2024/05/07 | 5,170 | 5,170 | 5,137 | 5,162 | 3,610 |
| 2024/05/02 | 5,223 | 5,223 | 5,193 | 5,195 | 1,430 |
| 2024/05/01 | 5,231 | 5,272 | 5,231 | 5,272 | 110 |
| 2024/04/30 | 5,267 | 5,271 | 5,210 | 5,231 | 2,410 |
| 2024/04/26 | 5,188 | 5,207 | 5,188 | 5,198 | 640 |
| 2024/04/25 | 5,183 | 5,194 | 5,182 | 5,194 | 2,060 |
| 2024/04/24 | 5,162 | 5,162 | 5,162 | 5,162 | 10 |
| 2024/04/22 | 5,247 | 5,247 | 5,150 | 5,151 | 1,980 |
| 2024/04/19 | 5,131 | 5,148 | 5,130 | 5,147 | 440 |
| 2024/04/18 | 5,451 | 5,451 | 5,136 | 5,138 | 680 |
| 2024/04/17 | 5,148 | 5,151 | 5,147 | 5,151 | 340 |
| 2024/04/16 | 5,150 | 5,150 | 5,140 | 5,142 | 220 |
| 2024/04/15 | 5,119 | 5,124 | 5,103 | 5,124 | 220 |
| 2024/04/12 | 5,092 | 5,092 | 5,092 | 5,092 | 10 |
| 2024/04/11 | 5,094 | 5,119 | 5,085 | 5,090 | 330 |
| 2024/04/10 | 5,057 | 5,057 | 5,056 | 5,056 | 90 |
| 2024/04/09 | 5,113 | 5,113 | 5,062 | 5,062 | 100 |
| 2024/04/08 | 5,055 | 5,055 | 5,055 | 5,055 | 30 |
| 2024/04/05 | 5,041 | 5,042 | 5,035 | 5,041 | 190 |
| 2024/04/04 | 5,053 | 5,053 | 5,053 | 5,053 | 20 |
| 2024/04/03 | 5,053 | 5,053 | 5,053 | 5,053 | 10 |
| 2024/04/02 | 5,046 | 5,055 | 5,046 | 5,053 | 120 |
| 2024/04/01 | 5,039 | 5,039 | 5,039 | 5,039 | 20 |
| 2024/03/29 | 5,040 | 5,040 | 5,040 | 5,040 | 10 |
| 2024/03/28 | 5,055 | 5,055 | 5,039 | 5,039 | 170 |
| 2024/03/27 | 5,042 | 5,055 | 5,042 | 5,052 | 170 |
| 2024/03/26 | 5,041 | 5,041 | 5,041 | 5,041 | 20 |
| 2024/03/25 | 5,043 | 5,043 | 5,034 | 5,038 | 430 |
| 2024/03/22 | 5,038 | 5,050 | 5,038 | 5,044 | 250 |
| 2024/03/21 | 5,060 | 5,060 | 5,005 | 5,028 | 11,310 |
| 2024/03/19 | 4,964 | 4,991 | 4,963 | 4,991 | 940 |
| 2024/03/18 | 4,912 | 4,964 | 4,912 | 4,956 | 110 |
| 2024/03/15 | 4,925 | 4,935 | 4,925 | 4,931 | 790 |
| 2024/03/14 | 4,920 | 4,920 | 4,920 | 4,920 | 90 |
| 2024/03/13 | 4,944 | 4,944 | 4,899 | 4,899 | 140 |
| 2024/03/12 | 4,886 | 4,904 | 4,886 | 4,904 | 30 |
| 2024/03/11 | 4,938 | 4,938 | 4,877 | 4,878 | 17,030 |
| 2024/03/08 | 4,923 | 4,923 | 4,904 | 4,915 | 660 |
| 2024/03/07 | 4,963 | 4,963 | 4,936 | 4,937 | 7,550 |
| 2024/03/06 | 4,990 | 4,990 | 4,980 | 4,980 | 20,160 |
| 2024/03/05 | 4,991 | 4,997 | 4,991 | 4,997 | 190 |
| 2024/03/04 | 4,996 | 4,996 | 4,984 | 4,991 | 10,370 |
| 2024/03/01 | 4,984 | 4,996 | 4,984 | 4,991 | 310 |
| 2024/02/29 | 5,005 | 5,005 | 4,971 | 4,978 | 52,730 |
| 2024/02/28 | 4,986 | 4,998 | 4,986 | 4,998 | 430 |
| 2024/02/27 | 4,996 | 4,996 | 4,990 | 4,990 | 110 |
| 2024/02/26 | 4,993 | 4,993 | 4,986 | 4,988 | 720 |
| 2024/02/22 | 5,019 | 5,019 | 4,984 | 4,984 | 60 |
| 2024/02/21 | 5,019 | 5,019 | 4,974 | 4,979 | 140 |
| 2024/02/20 | 4,979 | 4,988 | 4,979 | 4,988 | 5,110 |
| 2024/02/19 | 4,974 | 4,974 | 4,968 | 4,968 | 3,760 |
| 2024/02/16 | 4,998 | 4,998 | 4,973 | 4,979 | 190 |
| 2024/02/15 | 5,000 | 5,000 | 4,984 | 4,984 | 60 |
| 2024/02/14 | 4,977 | 4,993 | 4,977 | 4,987 | 20,210 |
| 2024/02/13 | 4,956 | 4,956 | 4,954 | 4,954 | 80 |
| 2024/02/09 | 4,958 | 4,958 | 4,956 | 4,956 | 20 |
| 2024/02/08 | 4,964 | 4,964 | 4,908 | 4,928 | 1,050 |
| 2024/02/07 | 5,021 | 5,021 | 5,012 | 5,019 | 830 |
| 2024/02/06 | 5,029 | 5,037 | 5,029 | 5,031 | 1,000 |
| 2024/02/05 | 5,030 | 5,036 | 5,027 | 5,029 | 20,480 |
| 2024/02/02 | 4,977 | 4,977 | 4,964 | 4,967 | 40,960 |
| 2024/02/01 | 4,991 | 4,991 | 4,978 | 4,983 | 170 |
| 2024/01/31 | 5,022 | 5,022 | 4,990 | 5,007 | 250 |
| 2024/01/30 | 5,000 | 5,000 | 4,954 | 4,995 | 60 |
| 2024/01/29 | 5,021 | 5,023 | 5,018 | 5,018 | 70 |
| 2024/01/26 | 4,999 | 5,009 | 4,948 | 5,009 | 20,270 |
| 2024/01/25 | 5,000 | 5,004 | 4,997 | 5,004 | 150 |
| 2024/01/24 | 5,004 | 5,004 | 5,004 | 5,004 | 10 |
| 2024/01/23 | 5,022 | 5,022 | 5,012 | 5,016 | 1,110 |
| 2024/01/22 | 5,020 | 5,020 | 5,006 | 5,006 | 560 |
| 2024/01/19 | 5,073 | 5,073 | 5,013 | 5,022 | 710 |
| 2024/01/18 | 5,064 | 5,064 | 5,009 | 5,011 | 1,820 |
| 2024/01/17 | 5,009 | 5,009 | 4,991 | 4,994 | 1,050 |
| 2024/01/16 | 4,928 | 4,957 | 4,928 | 4,957 | 2,930 |
| 2024/01/15 | 4,931 | 4,931 | 4,919 | 4,922 | 15,780 |
| 2024/01/12 | 4,924 | 4,924 | 4,909 | 4,909 | 5,590 |
| 2024/01/11 | 4,950 | 4,950 | 4,923 | 4,924 | 90 |
| 2024/01/10 | 4,898 | 4,899 | 4,895 | 4,899 | 330 |
| 2024/01/09 | 4,893 | 4,893 | 4,855 | 4,859 | 690 |
| 2024/01/05 | 4,899 | 4,899 | 4,895 | 4,895 | 230 |
| 2024/01/04 | 4,780 | 4,862 | 4,780 | 4,862 | 1,980 |