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 |
|---|---|---|---|---|---|
| 2026/07/24 | 5,452 | 5,464 | 5,452 | 5,461 | 50,034 |
| 2026/07/23 | 5,439 | 5,440 | 5,437 | 5,440 | 325 |
| 2026/07/22 | 5,435 | 5,443 | 5,435 | 5,443 | 10,721 |
| 2026/07/21 | 5,423 | 5,423 | 5,416 | 5,418 | 14,736 |
| 2026/07/17 | 5,416 | 5,416 | 5,411 | 5,416 | 77 |
| 2026/07/16 | 5,406 | 5,408 | 5,404 | 5,408 | 249 |
| 2026/07/15 | 5,410 | 5,410 | 5,396 | 5,400 | 12,341 |
| 2026/07/14 | 5,408 | 5,411 | 5,402 | 5,405 | 85,849 |
| 2026/07/13 | 5,448 | 5,448 | 5,392 | 5,406 | 1,360 |
| 2026/07/10 | 5,500 | 5,500 | 5,378 | 5,383 | 1,100 |
| 2026/07/09 | 5,415 | 5,415 | 5,410 | 5,411 | 2,283 |
| 2026/07/08 | 5,415 | 5,415 | 5,405 | 5,415 | 13,831 |
| 2026/07/07 | 5,405 | 5,405 | 5,384 | 5,400 | 11,151 |
| 2026/07/06 | 5,459 | 5,459 | 5,381 | 5,457 | 89 |
| 2026/07/03 | 5,384 | 5,384 | 5,359 | 5,359 | 685 |
| 2026/07/02 | 5,516 | 5,516 | 5,396 | 5,396 | 28,187 |
| 2026/07/01 | 5,416 | 5,417 | 5,414 | 5,416 | 3,532 |
| 2026/06/30 | 5,389 | 5,404 | 5,389 | 5,404 | 3,850 |
| 2026/06/29 | 5,398 | 5,398 | 5,380 | 5,381 | 218 |
| 2026/06/26 | 5,386 | 5,386 | 5,375 | 5,380 | 4,587 |
| 2026/06/25 | 5,389 | 5,398 | 5,376 | 5,398 | 295 |
| 2026/06/24 | 5,397 | 5,397 | 5,370 | 5,376 | 1,005 |
| 2026/06/23 | 5,367 | 5,374 | 5,367 | 5,370 | 34,093 |
| 2026/06/22 | 5,367 | 5,376 | 5,367 | 5,376 | 180 |
| 2026/06/19 | 5,356 | 5,366 | 5,353 | 5,365 | 444 |
| 2026/06/18 | 5,340 | 5,344 | 5,339 | 5,344 | 20,088 |
| 2026/06/17 | 5,338 | 5,338 | 5,331 | 5,336 | 71 |
| 2026/06/16 | 5,327 | 5,332 | 5,326 | 5,332 | 166 |
| 2026/06/15 | 5,328 | 5,330 | 5,317 | 5,326 | 253 |
| 2026/06/12 | 5,328 | 5,336 | 5,324 | 5,336 | 323 |
| 2026/06/11 | 5,330 | 5,336 | 5,330 | 5,336 | 418 |
| 2026/06/10 | 5,347 | 5,347 | 5,324 | 5,330 | 170 |
| 2026/06/09 | 5,361 | 5,361 | 5,317 | 5,318 | 167 |
| 2026/06/08 | 5,325 | 5,361 | 5,321 | 5,361 | 67,815 |
| 2026/06/05 | 5,318 | 5,318 | 5,312 | 5,316 | 539 |
| 2026/06/04 | 5,315 | 5,315 | 5,309 | 5,315 | 72 |
| 2026/06/03 | 5,305 | 5,315 | 5,305 | 5,309 | 1,425 |
| 2026/06/02 | 5,317 | 5,317 | 5,301 | 5,310 | 333 |
| 2026/06/01 | 5,300 | 5,300 | 5,290 | 5,300 | 285 |
| 2026/05/29 | 5,293 | 5,293 | 5,288 | 5,293 | 66 |
| 2026/05/28 | 5,300 | 5,300 | 5,296 | 5,299 | 401 |
| 2026/05/27 | 5,380 | 5,380 | 5,283 | 5,290 | 171 |
| 2026/05/26 | 5,280 | 5,280 | 5,269 | 5,280 | 540 |
| 2026/05/25 | 5,323 | 5,325 | 5,268 | 5,275 | 4,163 |
| 2026/05/22 | 5,277 | 5,281 | 5,276 | 5,281 | 209 |
| 2026/05/21 | 5,275 | 5,325 | 5,268 | 5,325 | 41,399 |
| 2026/05/20 | 5,274 | 5,276 | 5,269 | 5,270 | 6,666 |
| 2026/05/19 | 5,276 | 5,276 | 5,273 | 5,276 | 197 |
| 2026/05/18 | 5,268 | 5,274 | 5,265 | 5,269 | 704 |
| 2026/05/15 | 5,252 | 5,262 | 5,252 | 5,262 | 39,113 |
| 2026/05/14 | 5,238 | 5,239 | 5,233 | 5,239 | 956 |
| 2026/05/13 | 5,224 | 5,233 | 5,224 | 5,233 | 33,720 |
| 2026/05/12 | 5,218 | 5,229 | 5,206 | 5,219 | 155,991 |
| 2026/05/11 | 5,249 | 5,249 | 5,201 | 5,212 | 239 |
| 2026/05/08 | 5,202 | 5,208 | 5,199 | 5,204 | 311 |
| 2026/05/07 | 5,200 | 5,200 | 5,175 | 5,183 | 4,674 |
| 2026/05/01 | 5,290 | 5,460 | 5,219 | 5,233 | 560,751 |
| 2026/04/30 | 5,310 | 5,349 | 5,310 | 5,346 | 394,378 |
| 2026/04/28 | 5,327 | 5,327 | 5,298 | 5,308 | 489 |
| 2026/04/27 | 5,423 | 5,423 | 5,303 | 5,311 | 1,250 |
| 2026/04/24 | 5,319 | 5,323 | 5,317 | 5,323 | 312 |
| 2026/04/23 | 5,306 | 5,315 | 5,304 | 5,315 | 362 |
| 2026/04/22 | 5,303 | 5,306 | 5,301 | 5,303 | 165 |
| 2026/04/21 | 5,293 | 5,293 | 5,293 | 5,293 | 54 |
| 2026/04/20 | 5,303 | 5,303 | 5,291 | 5,291 | 257 |
| 2026/04/17 | 5,302 | 5,310 | 5,300 | 5,310 | 35 |
| 2026/04/16 | 5,300 | 5,300 | 5,277 | 5,283 | 156 |
| 2026/04/15 | 5,286 | 5,292 | 5,285 | 5,288 | 232 |
| 2026/04/14 | 5,307 | 5,307 | 5,289 | 5,289 | 89 |
| 2026/04/13 | 5,311 | 5,313 | 5,308 | 5,308 | 122 |
| 2026/04/10 | 5,320 | 5,320 | 5,290 | 5,294 | 1,100 |
| 2026/04/09 | 5,275 | 5,282 | 5,274 | 5,277 | 43 |
| 2026/04/08 | 5,300 | 5,300 | 5,260 | 5,264 | 8,769 |
| 2026/04/07 | 5,306 | 5,312 | 5,306 | 5,312 | 250 |
| 2026/04/06 | 5,305 | 5,312 | 5,300 | 5,300 | 148 |
| 2026/04/03 | 5,299 | 5,304 | 5,296 | 5,296 | 36 |
| 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 |