アモーヴァ・アセットマネジメント株式会社 上場Ｔｒａｃｅｒｓ 米国債０−２年ラダー（為替ヘッジなし）
2093その他/その他/Listed Tracers US Government Bond 0-2years Ladder (No Currency Hedge)
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 5,284.0 | 5,298.0 | 5,277.0 | 5,289.0 | +8.0 | +0.15% | 28,454 |
| 2026-03-12 | 5,270.0 | 5,283.0 | 5,270.0 | 5,281.0 | +33.0 | +0.63% | 78,160 |
| 2026-03-11 | 5,245.0 | 5,259.0 | 5,243.0 | 5,248.0 | +14.0 | +0.27% | 1,051 |
| 2026-03-10 | 5,249.0 | 5,249.0 | 5,234.0 | 5,234.0 | -28.0 | -0.53% | 4,949 |
| 2026-03-09 | 5,253.0 | 5,274.0 | 5,253.0 | 5,262.0 | +26.0 | +0.50% | 28,990 |
| 2026-03-06 | 5,232.0 | 5,236.0 | 5,223.0 | 5,236.0 | +24.0 | +0.46% | 704 |
| 2026-03-05 | 5,214.0 | 5,217.0 | 5,200.0 | 5,212.0 | -18.0 | -0.34% | 1,222 |
| 2026-03-04 | 5,232.0 | 5,236.0 | 5,229.0 | 5,230.0 | +2.0 | +0.04% | 2,425 |
| 2026-03-03 | 5,200.0 | 5,232.0 | 5,200.0 | 5,228.0 | +20.0 | +0.38% | 1,376 |
| 2026-03-02 | 5,196.0 | 5,209.0 | 5,188.0 | 5,208.0 | +31.0 | +0.60% | 1,941 |
| 2026-02-27 | 5,176.0 | 5,179.0 | 5,165.0 | 5,177.0 | -4.0 | -0.08% | 1,093 |
| 2026-02-26 | 5,186.0 | 5,186.0 | 5,173.0 | 5,181.0 | +16.0 | +0.31% | 1,820 |
| 2026-02-25 | 5,170.0 | 5,171.0 | 5,165.0 | 5,165.0 | +11.0 | +0.21% | 512 |
| 2026-02-24 | 5,151.0 | 5,154.0 | 5,135.0 | 5,154.0 | +3.0 | +0.06% | 943 |
| 2026-02-20 | 5,154.0 | 5,154.0 | 5,145.0 | 5,151.0 | +1.0 | +0.02% | 1,281 |
| 2026-02-19 | 5,141.0 | 5,152.0 | 5,132.0 | 5,150.0 | +53.0 | +1.04% | 62,520 |
| 2026-02-18 | 5,084.0 | 5,098.0 | 5,083.0 | 5,097.0 | +19.0 | +0.37% | 727 |
| 2026-02-17 | 5,099.0 | 5,099.0 | 5,078.0 | 5,078.0 | -5.0 | -0.10% | 888 |
| 2026-02-16 | 5,068.0 | 5,085.0 | 5,068.0 | 5,083.0 | -3.0 | -0.06% | 9,835 |
| 2026-02-13 | 5,071.0 | 5,086.0 | 5,066.0 | 5,086.0 | +4.0 | +0.08% | 5,766 |
| 2026-02-12 | 5,083.0 | 5,088.0 | 5,050.0 | 5,082.0 | -69.0 | -1.34% | 2,953 |
| 2026-02-10 | 5,187.0 | 5,187.0 | 5,141.0 | 5,151.0 | -36.0 | -0.69% | 3,537 |
| 2026-02-09 | 5,210.0 | 5,210.0 | 5,181.0 | 5,187.0 | -54.0 | -1.03% | 14,721 |
| 2026-02-06 | 5,239.0 | 5,241.0 | 5,229.0 | 5,241.0 | +4.0 | +0.08% | 26,078 |
| 2026-02-05 | 5,233.0 | 5,238.0 | 5,230.0 | 5,237.0 | +28.0 | +0.54% | 4,100 |
| 2026-02-04 | 5,198.0 | 5,219.0 | 5,198.0 | 5,209.0 | +24.0 | +0.46% | 3,604 |
| 2026-02-03 | 5,184.0 | 5,190.0 | 5,183.0 | 5,185.0 | +12.0 | +0.23% | 468 |
| 2026-02-02 | 5,177.0 | 5,181.0 | 5,165.0 | 5,173.0 | +42.0 | +0.82% | 3,236 |
| 2026-01-30 | 5,111.0 | 5,135.0 | 5,108.0 | 5,131.0 | +28.0 | +0.55% | 706 |
| 2026-01-29 | 5,106.0 | 5,111.0 | 5,093.0 | 5,103.0 | +13.0 | +0.26% | 695 |
| 2026-01-28 | 5,089.0 | 5,101.0 | 5,082.0 | 5,090.0 | -60.0 | -1.17% | 1,912 |
| 2026-01-27 | 5,198.0 | 5,198.0 | 5,135.0 | 5,150.0 | +18.0 | +0.35% | 1,437 |
| 2026-01-26 | 5,179.0 | 5,179.0 | 5,128.0 | 5,132.0 | -153.0 | -2.89% | 7,621 |
| 2026-01-23 | 5,295.0 | 5,295.0 | 5,282.0 | 5,285.0 | -6.0 | -0.11% | 1,080 |
| 2026-01-22 | 5,283.0 | 5,291.0 | 5,272.0 | 5,291.0 | +19.0 | +0.36% | 834 |
| 2026-01-21 | 5,269.0 | 5,273.0 | 5,256.0 | 5,272.0 | -2.0 | -0.04% | 861 |
| 2026-01-20 | 5,268.0 | 5,274.0 | 5,259.0 | 5,274.0 | +15.0 | +0.29% | 458 |
| 2026-01-19 | 5,280.0 | 5,280.0 | 5,245.0 | 5,259.0 | -17.0 | -0.32% | 2,021 |
| 2026-01-16 | 5,284.0 | 5,284.0 | 5,266.0 | 5,276.0 | -3.0 | -0.06% | 639 |
| 2026-01-15 | 5,350.0 | 5,350.0 | 5,272.0 | 5,279.0 | -23.0 | -0.43% | 582 |
| 2026-01-14 | 5,300.0 | 5,305.0 | 5,300.0 | 5,302.0 | +10.0 | +0.19% | 133 |
| 2026-01-13 | 5,262.0 | 5,292.0 | 5,262.0 | 5,292.0 | +55.0 | +1.05% | 415 |
| 2026-01-09 | 5,264.0 | 5,264.0 | 5,227.0 | 5,237.0 | +22.0 | +0.42% | 603 |
| 2026-01-08 | 5,220.0 | 5,227.0 | 5,215.0 | 5,215.0 | +7.0 | +0.13% | 425 |
| 2026-01-07 | 5,213.0 | 5,216.0 | 5,208.0 | 5,208.0 | +3.0 | +0.06% | 187 |
| 2026-01-06 | 5,248.0 | 5,248.0 | 5,203.0 | 5,205.0 | -27.0 | -0.52% | 638 |
| 2026-01-05 | 5,224.0 | 5,235.0 | 5,223.0 | 5,232.0 | +40.0 | +0.77% | 637 |
| 2025-12-30 | 5,196.0 | 5,203.0 | 5,192.0 | 5,192.0 | -4.0 | -0.08% | 147 |
| 2025-12-29 | 5,205.0 | 5,205.0 | 5,195.0 | 5,196.0 | +1.0 | +0.02% | 699 |
| 2025-12-26 | 5,193.0 | 5,196.0 | 5,186.0 | 5,195.0 | +25.0 | +0.48% | 442 |
| 2025-12-25 | 5,145.0 | 5,239.0 | 5,145.0 | 5,170.0 | -8.0 | -0.15% | 292 |
| 2025-12-24 | 5,190.0 | 5,192.0 | 5,175.0 | 5,178.0 | -11.0 | -0.21% | 7,559 |
| 2025-12-23 | 5,220.0 | 5,220.0 | 5,185.0 | 5,189.0 | -44.0 | -0.84% | 96 |
| 2025-12-22 | 5,218.0 | 5,235.0 | 5,218.0 | 5,233.0 | +49.0 | +0.95% | 505 |
| 2025-12-19 | 5,172.0 | 5,191.0 | 5,172.0 | 5,184.0 | +11.0 | +0.21% | 93 |
| 2025-12-18 | 5,172.0 | 5,173.0 | 5,172.0 | 5,173.0 | +24.0 | +0.47% | 149 |
| 2025-12-17 | 5,147.0 | 5,149.0 | 5,136.0 | 5,149.0 | +6.0 | +0.12% | 539 |
| 2025-12-16 | 5,153.0 | 5,153.0 | 5,142.0 | 5,143.0 | -6.0 | -0.12% | 158 |
| 2025-12-15 | 5,175.0 | 5,177.0 | 5,149.0 | 5,149.0 | -24.0 | -0.46% | 374 |
| 2025-12-12 | 5,161.0 | 5,173.0 | 5,161.0 | 5,173.0 | +2.0 | +0.04% | 115 |
| 2025-12-11 | 5,177.0 | 5,177.0 | 5,164.0 | 5,171.0 | -27.0 | -0.52% | 10,310 |
| 2025-12-10 | 5,206.0 | 5,207.0 | 5,198.0 | 5,198.0 | +26.0 | +0.50% | 155 |
| 2025-12-09 | 5,174.0 | 5,175.0 | 5,169.0 | 5,172.0 | +25.0 | +0.49% | 126 |
| 2025-12-08 | 5,152.0 | 5,152.0 | 5,145.0 | 5,147.0 | +17.0 | +0.33% | 63 |
| 2025-12-05 | 5,152.0 | 5,152.0 | 5,130.0 | 5,130.0 | -27.0 | -0.52% | 410 |
| 2025-12-04 | 5,160.0 | 5,160.0 | 5,148.0 | 5,157.0 | -3.0 | -0.06% | 24 |
| 2025-12-03 | 5,172.0 | 5,172.0 | 5,160.0 | 5,160.0 | +1.0 | +0.02% | 1,093 |
| 2025-12-02 | 5,159.0 | 5,164.0 | 5,159.0 | 5,159.0 | +5.0 | +0.10% | 251 |
| 2025-12-01 | 5,167.0 | 5,168.0 | 5,151.0 | 5,154.0 | -34.0 | -0.66% | 2,512 |
| 2025-11-28 | 5,187.0 | 5,188.0 | 5,167.0 | 5,188.0 | +21.0 | +0.41% | 35 |
| 2025-11-27 | 5,178.0 | 5,178.0 | 5,165.0 | 5,167.0 | -11.0 | -0.21% | 126 |
| 2025-11-26 | 5,184.0 | 5,184.0 | 5,165.0 | 5,178.0 | -18.0 | -0.35% | 6,475 |
| 2025-11-25 | 5,207.0 | 5,207.0 | 5,195.0 | 5,196.0 | -11.0 | -0.21% | 451 |
| 2025-11-21 | 5,216.0 | 5,219.0 | 5,204.0 | 5,207.0 | -14.0 | -0.27% | 60 |
| 2025-11-20 | 5,192.0 | 5,221.0 | 5,192.0 | 5,221.0 | +74.0 | +1.44% | 301 |
| 2025-11-19 | 5,150.0 | 5,150.0 | 5,140.0 | 5,147.0 | +11.0 | +0.21% | 141 |
| 2025-11-18 | 5,141.0 | 5,141.0 | 5,130.0 | 5,136.0 | +18.0 | +0.35% | 437 |
| 2025-11-17 | 5,120.0 | 5,120.0 | 5,115.0 | 5,118.0 | +3.0 | +0.06% | 123 |
| 2025-11-14 | 5,123.0 | 5,123.0 | 5,106.0 | 5,115.0 | -4.0 | -0.08% | 339 |
| 2025-11-13 | 5,112.0 | 5,127.0 | 5,112.0 | 5,119.0 | -31.0 | -0.60% | 25 |
| 2025-11-12 | 5,103.0 | 5,150.0 | 5,097.0 | 5,150.0 | +44.0 | +0.86% | 274 |
| 2025-11-11 | 5,088.0 | 5,114.0 | 5,088.0 | 5,106.0 | +16.0 | +0.31% | 241 |
| 2025-11-10 | 5,091.0 | 5,091.0 | 5,088.0 | 5,090.0 | +21.0 | +0.41% | 130 |
| 2025-11-07 | 5,065.0 | 5,069.0 | 5,058.0 | 5,069.0 | -95.0 | -1.84% | 8,599 |
| 2025-11-06 | 5,164.0 | 5,198.0 | 5,157.0 | 5,164.0 | +16.0 | +0.31% | 330 |
| 2025-11-05 | 5,153.0 | 5,153.0 | 5,134.0 | 5,148.0 | -3.0 | -0.06% | 637 |
| 2025-11-04 | 5,166.0 | 5,176.0 | 5,151.0 | 5,151.0 | -8.0 | -0.16% | 1,258 |
| 2025-10-31 | 5,159.0 | 5,162.0 | 5,152.0 | 5,159.0 | +28.0 | +0.55% | 237 |
| 2025-10-30 | 5,118.0 | 5,131.0 | 5,113.0 | 5,131.0 | +17.0 | +0.33% | 10,251 |
| 2025-10-29 | 5,092.0 | 5,114.0 | 5,092.0 | 5,114.0 | +13.0 | +0.25% | 18 |
| 2025-10-28 | 5,119.0 | 5,120.0 | 5,101.0 | 5,101.0 | -38.0 | -0.74% | 2,273 |
| 2025-10-27 | 5,135.0 | 5,139.0 | 5,123.0 | 5,139.0 | +32.0 | +0.63% | 289 |
| 2025-10-23 | 5,101.0 | 5,115.0 | 5,101.0 | 5,107.0 | +17.0 | +0.33% | 32 |
| 2025-10-22 | 5,096.0 | 5,096.0 | 5,082.0 | 5,090.0 | +5.0 | +0.10% | 203 |
| 2025-10-21 | 5,060.0 | 5,085.0 | 5,044.0 | 5,085.0 | +59.0 | +1.17% | 320 |
| 2025-10-20 | 5,059.0 | 5,064.0 | 5,026.0 | 5,026.0 | +6.0 | +0.12% | 2,282 |
| 2025-10-17 | 5,037.0 | 5,039.0 | 5,020.0 | 5,020.0 | +65.0 | +1.31% | 13,034 |
| 2025-10-16 | 5,059.0 | 5,059.0 | 4,955.0 | 4,955.0 | -107.0 | -2.11% | 1,074 |
| 2025-10-15 | 5,081.0 | 5,085.0 | 5,062.0 | 5,062.0 | +112.0 | +2.26% | 39 |
| 2025-10-14 | 5,103.0 | 5,110.0 | 4,950.0 | 4,950.0 | -200.0 | -3.88% | 54,413 |
| 2025-10-10 | 5,127.0 | 5,150.0 | 5,111.0 | 5,150.0 | +35.0 | +0.68% | 517 |
| 2025-10-09 | 5,107.0 | 5,115.0 | 5,102.0 | 5,115.0 | +13.0 | +0.25% | 469 |
| 2025-10-08 | 5,084.0 | 5,106.0 | 5,084.0 | 5,102.0 | +62.0 | +1.23% | 2,606 |
| 2025-10-07 | 5,030.0 | 5,040.0 | 5,026.0 | 5,040.0 | +15.0 | +0.30% | 72 |
| 2025-10-06 | 4,997.0 | 5,033.0 | 4,997.0 | 5,025.0 | +84.0 | +1.70% | 1,153 |
| 2025-10-03 | 4,925.0 | 4,941.0 | 4,925.0 | 4,941.0 | +23.0 | +0.47% | 350 |
| 2025-10-02 | 4,926.0 | 4,926.0 | 4,918.0 | 4,918.0 | -8.0 | -0.16% | 219 |
| 2025-10-01 | 4,958.0 | 4,958.0 | 4,926.0 | 4,926.0 | -29.0 | -0.59% | 157 |
| 2025-09-30 | 4,972.0 | 4,972.0 | 4,955.0 | 4,955.0 | -17.0 | -0.34% | 8,339 |
| 2025-09-29 | 4,988.0 | 4,988.0 | 4,972.0 | 4,972.0 | -30.0 | -0.60% | 8,161 |
| 2025-09-26 | 4,998.0 | 5,002.0 | 4,998.0 | 5,002.0 | +32.0 | +0.64% | 362 |
| 2025-09-25 | 4,960.0 | 4,970.0 | 4,960.0 | 4,970.0 | +27.0 | +0.55% | 216 |
| 2025-09-24 | 4,937.0 | 4,943.0 | 4,934.0 | 4,943.0 | -7.0 | -0.14% | 307 |
| 2025-09-22 | 4,948.0 | 4,951.0 | 4,945.0 | 4,950.0 | +17.0 | +0.34% | 242 |
| 2025-09-19 | 4,944.0 | 4,947.0 | 4,932.0 | 4,933.0 | +3.0 | +0.06% | 83 |
| 2025-09-18 | 4,909.0 | 4,930.0 | 4,909.0 | 4,930.0 | -6.0 | -0.12% | 113 |
| 2025-09-17 | 4,934.0 | 4,936.0 | 4,880.0 | 4,936.0 | +32.0 | +0.65% | 604 |
| 2025-09-16 | 4,920.0 | 4,920.0 | 4,904.0 | 4,904.0 | -18.0 | -0.37% | 230 |
| 2025-09-12 | 4,910.0 | 4,923.0 | 4,910.0 | 4,922.0 | +4.0 | +0.08% | 126 |
| 2025-09-11 | 4,935.0 | 4,935.0 | 4,918.0 | 4,918.0 | — | — | 23 |
直近120営業日分を表示