- 2025年
- 2024年
181A MAXIS 米国国債1-3年上場投信(H無) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-10-10 | 514 | 514 | 513.7 | 513.7 | 1,980 | 513.70 |
| 2025-10-09 | - | - | - | 504.6 | - | 504.60 |
| 2025-10-08 | - | - | - | 504.6 | - | 504.60 |
| 2025-10-07 | 504.6 | 504.6 | 504.6 | 504.6 | 700 | 504.60 |
| 2025-10-06 | 501.9 | 503.7 | 501.9 | 503.7 | 110 | 503.70 |
| 2025-10-03 | 494.8 | 494.8 | 494.8 | 494.8 | 100 | 494.80 |
| 2025-10-02 | 494.1 | 494.1 | 494.1 | 494.1 | 40 | 494.10 |
| 2025-10-01 | 505.9 | 505.9 | 505.9 | 505.9 | 10 | 505.90 |
| 2025-09-30 | - | - | - | 497.9 | - | 497.90 |
| 2025-09-29 | - | - | - | 497.9 | - | 497.90 |
| 2025-09-26 | - | - | - | 497.9 | - | 497.90 |
| 2025-09-25 | - | - | - | 497.9 | - | 497.90 |
| 2025-09-24 | - | - | - | 497.9 | - | 497.90 |
| 2025-09-22 | 497.9 | 497.9 | 497.9 | 497.9 | 40 | 497.90 |
| 2025-09-19 | - | - | - | 494 | - | 494 |
| 2025-09-18 | - | - | - | 494 | - | 494 |
| 2025-09-17 | - | - | - | 494 | - | 494 |
| 2025-09-16 | 495.1 | 495.1 | 494 | 494 | 30 | 494 |
| 2025-09-12 | - | - | - | 495.2 | - | 495.20 |
| 2025-09-11 | 494.8 | 495.2 | 494.5 | 495.2 | 210 | 495.20 |
| 2025-09-10 | - | - | - | 496.5 | - | 496.50 |
| 2025-09-09 | - | - | - | 496.5 | - | 496.50 |
| 2025-09-08 | - | - | - | 496.5 | - | 496.50 |
| 2025-09-05 | 496.5 | 496.5 | 496.5 | 496.5 | 3,860 | 496.50 |
| 2025-09-04 | - | - | - | 497 | - | 497 |
| 2025-09-03 | 496.5 | 497 | 496.5 | 497 | 1,140 | 497 |
| 2025-09-02 | 491.8 | 495.2 | 491.8 | 495.2 | 1,510 | 495.20 |
| 2025-09-01 | 491 | 491.2 | 491 | 491.2 | 400 | 491.20 |
| 2025-08-29 | - | - | - | 491.7 | - | 491.70 |
| 2025-08-28 | 493.2 | 493.2 | 491.7 | 491.7 | 130 | 491.70 |
| 2025-08-27 | 493.2 | 493.2 | 492.5 | 492.5 | 130 | 492.50 |
| 2025-08-26 | 494 | 494 | 492.3 | 492.3 | 30 | 492.30 |
| 2025-08-25 | 491.3 | 491.3 | 491.3 | 491.3 | 10 | 491.30 |
| 2025-08-22 | - | - | - | 491.3 | - | 491.30 |
| 2025-08-21 | 492.2 | 492.2 | 491.3 | 491.3 | 25,440 | 491.30 |
| 2025-08-20 | 492.6 | 492.6 | 492.6 | 492.6 | 40 | 492.60 |
| 2025-08-19 | 493.8 | 493.8 | 493.8 | 493.8 | 10 | 493.80 |
| 2025-08-18 | - | - | - | 491.5 | - | 491.50 |
| 2025-08-15 | - | - | - | 491.5 | - | 491.50 |
| 2025-08-14 | 491.5 | 491.5 | 491.5 | 491.5 | 100 | 491.50 |
| 2025-08-13 | 492.9 | 492.9 | 492.9 | 492.9 | 10 | 492.90 |
| 2025-08-12 | 495.3 | 495.3 | 493.8 | 493.9 | 10,020 | 493.90 |
| 2025-08-08 | 490.8 | 491.3 | 490.8 | 490.9 | 3,020 | 490.90 |
| 2025-08-07 | 491.3 | 492.5 | 491 | 491 | 2,020 | 491 |
| 2025-08-06 | 496.7 | 496.7 | 496.7 | 496.7 | 700 | 496.70 |
| 2025-08-05 | 494.9 | 495.4 | 494.9 | 495.1 | 1,100 | 495.10 |
| 2025-08-04 | 496.5 | 496.5 | 495.9 | 496.2 | 900 | 496.20 |
| 2025-08-01 | 505.3 | 505.3 | 505.3 | 505.3 | 10 | 505.30 |
| 2025-07-31 | 498 | 498 | 498 | 498 | 100 | 498 |
| 2025-07-30 | 496.2 | 496.6 | 496.1 | 496.6 | 1,810 | 496.60 |
| 2025-07-29 | - | - | - | 495 | - | 495 |
| 2025-07-28 | 494.1 | 495.1 | 494.1 | 495 | 700 | 495 |
| 2025-07-25 | 492.5 | 493.3 | 492.1 | 492.1 | 600 | 492.10 |
| 2025-07-24 | 490.6 | 490.6 | 489 | 489 | 400 | 489 |
| 2025-07-23 | 492.1 | 492.2 | 490.9 | 492.2 | 3,190 | 492.20 |
| 2025-07-22 | - | - | - | 498 | - | 498 |
| 2025-07-18 | - | - | - | 498 | - | 498 |
| 2025-07-17 | - | - | - | 498 | - | 498 |
| 2025-07-16 | 497.5 | 498 | 497.5 | 498 | 20 | 498 |
| 2025-07-15 | 493.5 | 493.5 | 493.5 | 493.5 | 20 | 493.50 |
| 2025-07-14 | 492 | 492.1 | 491.5 | 492.1 | 150 | 492.10 |
| 2025-07-11 | 491.8 | 491.8 | 491.8 | 491.8 | 10 | 491.80 |
| 2025-07-10 | 489.5 | 489.5 | 488.6 | 489 | 390 | 489 |
| 2025-07-09 | - | - | - | 487.9 | - | 487.90 |
| 2025-07-08 | 487.9 | 487.9 | 487.9 | 487.9 | 10 | 487.90 |
| 2025-07-07 | - | - | - | 482.8 | - | 482.80 |
| 2025-07-04 | 489 | 489 | 482.8 | 482.8 | 210 | 482.80 |
| 2025-07-03 | 481 | 481 | 481 | 481 | 10 | 481 |
| 2025-07-02 | - | - | - | 481.7 | - | 481.70 |
| 2025-07-01 | 489.7 | 489.7 | 481.7 | 481.7 | 80 | 481.70 |
| 2025-06-30 | 482.6 | 482.9 | 481.7 | 481.7 | 520 | 481.70 |
| 2025-06-27 | - | - | - | 485.9 | - | 485.90 |
| 2025-06-26 | - | - | - | 485.9 | - | 485.90 |
| 2025-06-25 | - | - | - | 485.9 | - | 485.90 |
| 2025-06-24 | 485.9 | 485.9 | 485.9 | 485.9 | 210 | 485.90 |
| 2025-06-23 | 490.8 | 490.8 | 490.8 | 490.8 | 200 | 490.80 |
| 2025-06-20 | - | - | - | 483.9 | - | 483.90 |
| 2025-06-19 | - | - | - | 483.9 | - | 483.90 |
| 2025-06-18 | 483.9 | 483.9 | 483.9 | 483.9 | 430 | 483.90 |
| 2025-06-17 | - | - | - | 475.7 | - | 475.70 |
| 2025-06-16 | - | - | - | 475.7 | - | 475.70 |
| 2025-06-13 | 475.7 | 475.7 | 475.7 | 475.7 | 10 | 475.70 |
| 2025-06-12 | - | - | - | 481 | - | 481 |
| 2025-06-11 | 490.3 | 490.3 | 474.5 | 481 | 350 | 481 |
| 2025-06-10 | 478 | 482.3 | 478 | 482.3 | 1,310 | 482.30 |
| 2025-06-09 | 475.7 | 475.7 | 475.7 | 475.7 | 10 | 475.70 |
| 2025-06-06 | 477.6 | 479.7 | 477.6 | 479.7 | 250 | 479.70 |
| 2025-06-05 | 487.8 | 487.8 | 475.5 | 475.5 | 80 | 475.50 |
| 2025-06-04 | 479.3 | 479.8 | 479.3 | 479.8 | 220 | 479.80 |
| 2025-06-03 | 474.7 | 476.2 | 474.7 | 476.2 | 225,010 | 476.20 |
| 2025-06-02 | 486.9 | 486.9 | 478.8 | 478.8 | 20 | 478.80 |
| 2025-05-30 | - | - | - | 479 | - | 479 |
| 2025-05-29 | - | - | - | 479 | - | 479 |
| 2025-05-28 | 478.6 | 479 | 478.6 | 479 | 20 | 479 |
| 2025-05-27 | 478.2 | 478.2 | 470.2 | 473.5 | 230 | 473.50 |
| 2025-05-26 | 472 | 472 | 472 | 472 | 10 | 472 |
| 2025-05-23 | 478.3 | 478.3 | 475.6 | 475.6 | 1,700,510 | 475.60 |
| 2025-05-22 | 471.9 | 471.9 | 471.9 | 471.9 | 10 | 471.90 |
| 2025-05-21 | 480.1 | 480.3 | 471.8 | 471.8 | 40 | 471.80 |
| 2025-05-20 | 494 | 494 | 494 | 494 | 10 | 494 |
| 2025-05-19 | - | - | - | 496.4 | - | 496.40 |
| 2025-05-16 | - | - | - | 496.4 | - | 496.40 |
| 2025-05-15 | 496.4 | 496.4 | 496.4 | 496.4 | 10 | 496.40 |
| 2025-05-14 | - | - | - | 496.4 | - | 496.40 |
| 2025-05-13 | 496.4 | 496.4 | 496.4 | 496.4 | 10 | 496.40 |
| 2025-05-12 | - | - | - | 477 | - | 477 |
| 2025-05-09 | - | - | - | 477 | - | 477 |
| 2025-05-08 | - | - | - | 477 | - | 477 |
| 2025-05-07 | 477 | 477 | 477 | 477 | 100 | 477 |
| 2025-05-02 | 482.8 | 482.8 | 482.8 | 482.8 | 30 | 482.80 |
| 2025-05-01 | 496.2 | 496.2 | 482.7 | 482.7 | 30 | 482.70 |
| 2025-04-30 | 486.7 | 486.7 | 486.7 | 486.7 | 10 | 486.70 |
| 2025-04-28 | 486.7 | 486.7 | 486.7 | 486.7 | 10 | 486.70 |
| 2025-04-25 | 482.3 | 482.3 | 478.8 | 478.8 | 30 | 478.80 |
| 2025-04-24 | - | - | - | 480.1 | - | 480.10 |
| 2025-04-23 | - | - | - | 480.1 | - | 480.10 |
| 2025-04-22 | 470.7 | 485.2 | 470.7 | 480.1 | 30 | 480.10 |
| 2025-04-21 | 485.1 | 485.1 | 485.1 | 485.1 | 10 | 485.10 |
| 2025-04-18 | 470.2 | 485 | 470.2 | 485 | 30 | 485 |
| 2025-04-17 | - | - | - | 474.3 | - | 474.30 |
| 2025-04-16 | - | - | - | 474.3 | - | 474.30 |
| 2025-04-15 | - | - | - | 474.3 | - | 474.30 |
| 2025-04-14 | 487 | 487 | 474.3 | 474.3 | 590 | 474.30 |
| 2025-04-11 | 496.1 | 496.1 | 479 | 479 | 50 | 479 |
| 2025-04-10 | 487.6 | 488.6 | 487.6 | 488.6 | 450 | 488.60 |
| 2025-04-09 | 487.2 | 487.2 | 486.1 | 486.1 | 30 | 486.10 |
| 2025-04-08 | 487.3 | 492.1 | 487.3 | 491.5 | 16,280 | 491.50 |
| 2025-04-07 | 517 | 517 | 489.1 | 491.3 | 1,930 | 491.30 |
| 2025-04-04 | 487.2 | 499.9 | 485.8 | 499.9 | 80 | 499.90 |
| 2025-04-03 | 493.1 | 493.1 | 491 | 491 | 20 | 491 |
| 2025-04-02 | 498.8 | 498.8 | 497.9 | 497.9 | 60 | 497.90 |
| 2025-04-01 | 495.8 | 499.3 | 495.8 | 499.3 | 60 | 499.30 |
| 2025-03-31 | 497.1 | 497.1 | 495.7 | 495.7 | 20 | 495.70 |
| 2025-03-28 | 499 | 500.4 | 499 | 500.4 | 500 | 500.40 |
| 2025-03-27 | 499.2 | 499.2 | 498.9 | 498.9 | 20 | 498.90 |
| 2025-03-26 | 499.8 | 499.8 | 499.8 | 499.8 | 60 | 499.80 |
| 2025-03-25 | 497.2 | 499.8 | 497.2 | 499.8 | 1,630 | 499.80 |
| 2025-03-24 | 497.5 | 498.2 | 497 | 497.9 | 140 | 497.90 |
| 2025-03-21 | 494.9 | 503.4 | 494.9 | 503.4 | 2,300 | 503.40 |
| 2025-03-19 | 496 | 496 | 494.8 | 494.8 | 210 | 494.80 |
| 2025-03-18 | 501.1 | 501.1 | 495.2 | 496.6 | 600 | 496.60 |
| 2025-03-17 | 491.6 | 493.9 | 491.6 | 493.1 | 310 | 493.10 |
| 2025-03-14 | 491.4 | 491.4 | 491.4 | 491.4 | 10 | 491.40 |
| 2025-03-13 | 491.6 | 491.6 | 491.6 | 491.6 | 500 | 491.60 |
| 2025-03-12 | 491.5 | 498.6 | 490.8 | 490.8 | 230 | 490.80 |
| 2025-03-11 | 500.7 | 500.7 | 488.4 | 488.4 | 20 | 488.40 |
| 2025-03-10 | 489.2 | 489.2 | 489.2 | 489.2 | 10 | 489.20 |
| 2025-03-07 | 503.4 | 503.4 | 489.1 | 489.1 | 160 | 489.10 |
| 2025-03-06 | 504 | 504 | 495.4 | 495.4 | 20 | 495.40 |
| 2025-03-05 | 494.4 | 496 | 494.4 | 496 | 20 | 496 |
| 2025-03-04 | 516.7 | 516.7 | 494.3 | 494.3 | 530 | 494.30 |
| 2025-03-03 | 505.3 | 505.3 | 498.7 | 498.7 | 20 | 498.70 |
| 2025-02-28 | 494.6 | 494.6 | 494.5 | 494.5 | 20 | 494.50 |
| 2025-02-27 | 505.4 | 505.4 | 494.5 | 494.5 | 30 | 494.50 |
| 2025-02-26 | 497.4 | 497.4 | 497.4 | 497.4 | 10 | 497.40 |
| 2025-02-25 | - | - | - | 495.4 | - | 495.40 |
| 2025-02-21 | 495.4 | 495.4 | 495.4 | 495.4 | 50 | 495.40 |
| 2025-02-20 | 496.2 | 496.2 | 495.8 | 495.8 | 20 | 495.80 |
| 2025-02-19 | - | - | - | 499 | - | 499 |
| 2025-02-18 | - | - | - | 499 | - | 499 |
| 2025-02-17 | 499.4 | 499.4 | 499 | 499 | 20 | 499 |
| 2025-02-14 | - | - | - | 506.3 | - | 506.30 |
| 2025-02-13 | 515.8 | 515.8 | 506.3 | 506.3 | 200 | 506.30 |
| 2025-02-12 | 496.2 | 505.9 | 496.2 | 505.9 | 30 | 505.90 |
| 2025-02-10 | 516 | 516 | 499.6 | 499.8 | 530 | 499.80 |
| 2025-02-07 | 511.6 | 511.6 | 498 | 506 | 2,080 | 506 |
| 2025-02-06 | 505.9 | 505.9 | 503.3 | 504.2 | 410 | 504.20 |
| 2025-02-05 | 509.6 | 509.7 | 509.6 | 509.7 | 2,000 | 509.70 |
| 2025-02-04 | - | - | - | 515.1 | - | 515.10 |
| 2025-02-03 | 518.9 | 518.9 | 515 | 515.1 | 50 | 515.10 |
| 2025-01-31 | 511.1 | 511.2 | 511.1 | 511.2 | 70 | 511.20 |
| 2025-01-30 | 511.5 | 511.5 | 511.1 | 511.1 | 20 | 511.10 |
| 2025-01-29 | 513.5 | 513.5 | 513.5 | 513.5 | 10 | 513.50 |
| 2025-01-28 | - | - | - | 511.9 | - | 511.90 |
| 2025-01-27 | - | - | - | 511.9 | - | 511.90 |
| 2025-01-24 | - | - | - | 511.9 | - | 511.90 |
| 2025-01-23 | - | - | - | 511.9 | - | 511.90 |
| 2025-01-22 | - | - | - | 511.9 | - | 511.90 |
| 2025-01-21 | - | - | - | 511.9 | - | 511.90 |
| 2025-01-20 | - | - | - | 511.9 | - | 511.90 |
| 2025-01-17 | 511.9 | 511.9 | 511.9 | 511.9 | 40 | 511.90 |
| 2025-01-16 | 515.2 | 515.6 | 515.2 | 515.6 | 510 | 515.60 |
| 2025-01-15 | - | - | - | 519.2 | - | 519.20 |
| 2025-01-14 | 535.1 | 535.1 | 518.2 | 519.2 | 1,250 | 519.20 |
| 2025-01-10 | - | - | - | 515.1 | - | 515.10 |
| 2025-01-09 | - | - | - | 515.1 | - | 515.10 |
| 2025-01-08 | 520 | 520 | 515.1 | 515.1 | 30 | 515.10 |
| 2025-01-07 | 519.3 | 521.1 | 511.1 | 511.1 | 1,060 | 511.10 |
| 2025-01-06 | 524.9 | 524.9 | 519.2 | 519.2 | 250 | 519.20 |
分割・併合履歴 ： なし