181A MAXIS 米国国債1-3年上場投信(H無) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | - | - | - | 506.6 | - | 506.60 |
| 2024-11-20 | 506.6 | 506.6 | 506.6 | 506.6 | 10 | 506.60 |
| 2024-11-19 | 505.2 | 505.2 | 505.2 | 505.2 | 100 | 505.20 |
| 2024-11-18 | 507.5 | 507.5 | 507.5 | 507.5 | 10 | 507.50 |
| 2024-11-15 | 513 | 513 | 511.7 | 511.7 | 30 | 511.70 |
| 2024-11-14 | 509.9 | 509.9 | 509.8 | 509.8 | 50 | 509.80 |
| 2024-11-13 | 506.1 | 506.1 | 506.1 | 506.1 | 10 | 506.10 |
| 2024-11-12 | 502.7 | 502.7 | 502.7 | 502.7 | 10 | 502.70 |
| 2024-11-11 | 501.5 | 502.6 | 501.5 | 502.6 | 450 | 502.60 |
| 2024-11-08 | 503.1 | 503.1 | 500.9 | 500.9 | 60 | 500.90 |
| 2024-11-07 | 506.2 | 506.4 | 506 | 506 | 50 | 506 |
| 2024-11-06 | 507.4 | 507.4 | 507.4 | 507.4 | 500 | 507.40 |
| 2024-11-05 | 544.6 | 544.6 | 504.2 | 504.2 | 240 | 504.20 |
| 2024-11-01 | 506.1 | 506.1 | 502.3 | 504.6 | 60 | 504.60 |
| 2024-10-31 | 506.4 | 506.4 | 506 | 506 | 20 | 506 |
| 2024-10-30 | 504.5 | 506.5 | 504.5 | 506.3 | 1,580 | 506.30 |
| 2024-10-29 | 506.1 | 506.1 | 506.1 | 506.1 | 1,530 | 506.10 |
| 2024-10-28 | 505.9 | 507.6 | 505.9 | 507.6 | 940 | 507.60 |
| 2024-10-25 | 501.9 | 501.9 | 501.9 | 501.9 | 1,000 | 501.90 |
| 2024-10-24 | 504 | 504 | 504 | 504 | 10 | 504 |
| 2024-10-23 | 500.2 | 503.9 | 500.2 | 503.9 | 150 | 503.90 |
| 2024-10-22 | 495.3 | 498.7 | 495.3 | 498.7 | 1,030 | 498.70 |
| 2024-10-21 | - | - | - | 495.1 | - | 495.10 |
| 2024-10-18 | - | - | - | 495.1 | - | 495.10 |
| 2024-10-17 | 495.1 | 495.1 | 495.1 | 495.1 | 10 | 495.10 |
| 2024-10-16 | 495.2 | 495.2 | 494.8 | 494.8 | 30 | 494.80 |
| 2024-10-15 | 510.4 | 510.4 | 495.3 | 495.3 | 1,140 | 495.30 |
| 2024-10-11 | 497 | 497 | 484.4 | 484.4 | 1,040 | 484.40 |
| 2024-10-10 | 499 | 499 | 499 | 499 | 200 | 499 |
| 2024-10-09 | 490 | 490 | 490 | 490 | 10 | 490 |
| 2024-10-08 | 490.6 | 490.6 | 489.9 | 489.9 | 40 | 489.90 |
| 2024-10-07 | 487.1 | 491 | 487.1 | 491 | 20 | 491 |
| 2024-10-04 | 488.5 | 488.5 | 487 | 487 | 20 | 487 |
| 2024-10-03 | 479.6 | 488.8 | 479.6 | 488.6 | 270 | 488.60 |
| 2024-10-02 | 499.9 | 499.9 | 479.5 | 479.5 | 30 | 479.50 |
| 2024-10-01 | 500 | 500 | 478.6 | 500 | 540 | 500 |
| 2024-09-30 | 483.3 | 483.3 | 475.7 | 475.7 | 130 | 475.70 |
| 2024-09-27 | 482.9 | 483.4 | 482.9 | 483.4 | 600 | 483.40 |
| 2024-09-26 | 482 | 482 | 482 | 482 | 10 | 482 |
| 2024-09-25 | 476.7 | 477.5 | 476.7 | 477.3 | 320 | 477.30 |
| 2024-09-24 | 482.8 | 482.8 | 477.8 | 477.8 | 260 | 477.80 |
| 2024-09-20 | 475.9 | 475.9 | 474.7 | 474.8 | 760 | 474.80 |
| 2024-09-19 | 486.4 | 486.4 | 476.7 | 476.7 | 20 | 476.70 |
| 2024-09-18 | 471.5 | 471.5 | 467 | 470.4 | 590 | 470.40 |
| 2024-09-17 | 479 | 538.2 | 453 | 453 | 860 | 453 |
| 2024-09-13 | 470.9 | 470.9 | 470.1 | 470.1 | 1,020 | 470.10 |
| 2024-09-12 | 470.2 | 470.2 | 470.2 | 470.2 | 10 | 470.20 |
| 2024-09-11 | 477.8 | 477.8 | 469.2 | 469.2 | 6,130 | 469.20 |
| 2024-09-10 | 475.8 | 476.9 | 475.7 | 475.7 | 40 | 475.70 |
| 2024-09-09 | 450 | 474.2 | 450 | 474.2 | 160 | 474.20 |
| 2024-09-06 | 481.2 | 481.2 | 472.7 | 472.7 | 480 | 472.70 |
| 2024-09-05 | 480 | 488 | 480 | 488 | 110 | 488 |
| 2024-09-04 | - | - | - | 483 | - | 483 |
| 2024-09-03 | 480 | 489 | 480 | 483 | 130 | 483 |
| 2024-09-02 | 489 | 489 | 482 | 482.2 | 670 | 482.20 |
| 2024-08-30 | 489 | 489 | 489 | 489 | 300 | 489 |
| 2024-08-29 | - | - | - | 473 | - | 473 |
| 2024-08-28 | - | - | - | 473 | - | 473 |
| 2024-08-27 | 473 | 473 | 473 | 473 | 30 | 473 |
| 2024-08-26 | - | - | - | 477.7 | - | 477.70 |
| 2024-08-23 | 477.7 | 477.7 | 477.7 | 477.7 | 10 | 477.70 |
| 2024-08-22 | 472.6 | 473.3 | 472.6 | 473.3 | 1,020 | 473.30 |
| 2024-08-21 | 479.7 | 479.7 | 479.6 | 479.6 | 110 | 479.60 |
| 2024-08-20 | 481.8 | 483.5 | 481.8 | 483.5 | 30 | 483.50 |
| 2024-08-19 | 494.4 | 494.4 | 481.7 | 481.7 | 1,660 | 481.70 |
| 2024-08-16 | 490.1 | 490.1 | 490.1 | 490.1 | 180 | 490.10 |
| 2024-08-15 | 485.1 | 486.5 | 485.1 | 486.5 | 30 | 486.50 |
| 2024-08-14 | 484 | 484 | 483.6 | 483.6 | 250 | 483.60 |
| 2024-08-13 | 491.3 | 491.3 | 483.7 | 483.7 | 40 | 483.70 |
| 2024-08-09 | 483.8 | 483.8 | 483.8 | 483.8 | 10 | 483.80 |
| 2024-08-08 | - | - | - | 486 | - | 486 |
| 2024-08-07 | 486 | 486 | 486 | 486 | 10 | 486 |
| 2024-08-06 | 490.2 | 490.2 | 488.7 | 488.7 | 130 | 488.70 |
| 2024-08-05 | 489.8 | 489.8 | 476.4 | 476.4 | 870 | 476.40 |
| 2024-08-02 | 502 | 512 | 491.7 | 491.7 | 2,110 | 491.70 |
| 2024-08-01 | 500 | 500 | 494 | 494 | 250 | 494 |
| 2024-07-31 | 518.1 | 518.1 | 518.1 | 518.1 | 100 | 518.10 |
| 2024-07-30 | 508.1 | 508.1 | 508.1 | 508.1 | 50 | 508.10 |
| 2024-07-29 | 509.6 | 509.6 | 509.6 | 509.6 | 20 | 509.60 |
| 2024-07-26 | 511.3 | 511.3 | 511.3 | 511.3 | 10 | 511.30 |
| 2024-07-25 | 500.1 | 503.4 | 499.1 | 499.1 | 670 | 499.10 |
| 2024-07-24 | 510.5 | 510.5 | 507.2 | 507.8 | 6,840 | 507.80 |
| 2024-07-23 | 512.7 | 513.3 | 511.6 | 511.6 | 210 | 511.60 |
| 2024-07-22 | 517.7 | 517.7 | 511.2 | 511.2 | 240 | 511.20 |
| 2024-07-19 | 515.2 | 515.7 | 515.2 | 515.7 | 60 | 515.70 |
| 2024-07-18 | 506.5 | 513 | 506.5 | 511.3 | 290 | 511.30 |
| 2024-07-17 | 515.7 | 518.7 | 515.7 | 518.7 | 370 | 518.70 |
| 2024-07-16 | 520.4 | 520.4 | 518.6 | 520.4 | 530 | 520.40 |
| 2024-07-12 | 520.4 | 520.4 | 520.1 | 520.1 | 500 | 520.10 |
| 2024-07-11 | 529.7 | 529.7 | 527.5 | 527.5 | 230 | 527.50 |
| 2024-07-10 | 528.3 | 528.3 | 526.8 | 526.8 | 2,400 | 526.80 |
| 2024-07-09 | - | - | - | 525.2 | - | 525.20 |
| 2024-07-08 | 523.6 | 525.2 | 523.6 | 525.2 | 540 | 525.20 |
| 2024-07-05 | 527.5 | 527.5 | 525.4 | 525.4 | 170 | 525.40 |
| 2024-07-04 | 528.1 | 528.1 | 528.1 | 528.1 | 40 | 528.10 |
| 2024-07-03 | 528.1 | 528.1 | 528.1 | 528.1 | 110 | 528.10 |
| 2024-07-02 | 527.7 | 527.7 | 527.7 | 527.7 | 20 | 527.70 |
| 2024-07-01 | 525.5 | 525.6 | 525.5 | 525.6 | 20 | 525.60 |
| 2024-06-28 | - | - | - | 518.8 | - | 518.80 |
| 2024-06-27 | 518.8 | 518.8 | 518.8 | 518.8 | 90 | 518.80 |
| 2024-06-26 | 516 | 516 | 516 | 516 | 60 | 516 |
| 2024-06-25 | - | - | - | 519.4 | - | 519.40 |
| 2024-06-24 | - | - | - | 519.4 | - | 519.40 |
| 2024-06-21 | 519.4 | 519.4 | 519.4 | 519.4 | 10 | 519.40 |
| 2024-06-20 | - | - | - | 516.2 | - | 516.20 |
| 2024-06-19 | 516.2 | 516.2 | 516.2 | 516.2 | 150 | 516.20 |
| 2024-06-18 | 515 | 515 | 515 | 515 | 10 | 515 |
| 2024-06-17 | 505 | 505 | 505 | 505 | 1,300 | 505 |
| 2024-06-14 | - | - | - | 510.9 | - | 510.90 |
| 2024-06-13 | - | - | - | 510.9 | - | 510.90 |
| 2024-06-12 | 510.9 | 510.9 | 510.9 | 510.9 | 10 | 510.90 |
| 2024-06-11 | 510.9 | 510.9 | 510.9 | 510.9 | 10 | 510.90 |
| 2024-06-10 | 503.6 | 509.9 | 503.6 | 503.6 | 420 | 503.60 |
| 2024-06-07 | 508 | 508 | 508 | 508 | 50 | 508 |
| 2024-06-06 | 508.5 | 508.5 | 508.5 | 508.5 | 510 | 508.50 |
| 2024-06-05 | 505 | 505 | 505 | 505 | 230 | 505 |
| 2024-06-04 | 508.5 | 508.5 | 508.5 | 508.5 | 360 | 508.50 |
| 2024-06-03 | 529.1 | 529.1 | 507 | 510.4 | 140 | 510.40 |
| 2024-05-31 | 509.1 | 509.1 | 509.1 | 509.1 | 170 | 509.10 |
| 2024-05-30 | 506 | 510.6 | 506 | 510.6 | 720 | 510.60 |
| 2024-05-29 | 506 | 506 | 506 | 506 | 30 | 506 |
| 2024-05-28 | 505.9 | 505.9 | 505.9 | 505.9 | 10 | 505.90 |
| 2024-05-27 | - | - | - | 502.8 | - | 502.80 |
| 2024-05-24 | - | - | - | 502.8 | - | 502.80 |
| 2024-05-23 | 502.8 | 502.8 | 502.8 | 502.8 | 560 | 502.80 |
| 2024-05-22 | - | - | - | 502.9 | - | 502.90 |
| 2024-05-21 | 507.3 | 507.3 | 502.9 | 502.9 | 570 | 502.90 |
| 2024-05-20 | 505 | 505 | 505 | 505 | 240 | 505 |
| 2024-05-17 | 504.7 | 504.7 | 504.7 | 504.7 | 390 | 504.70 |
| 2024-05-16 | 500.4 | 500.4 | 500.4 | 500.4 | 60 | 500.40 |
| 2024-05-15 | 506.3 | 506.3 | 506.3 | 506.3 | 20 | 506.30 |
| 2024-05-14 | - | - | - | 499.5 | - | 499.50 |
| 2024-05-13 | - | - | - | 499.5 | - | 499.50 |
| 2024-05-10 | 502.7 | 502.7 | 499.5 | 499.5 | 2,010 | 499.50 |
| 2024-05-09 | - | - | - | 501.7 | - | 501.70 |
| 2024-05-08 | 501.7 | 501.7 | 501.7 | 501.7 | 1,020 | 501.70 |
| 2024-05-07 | 498.5 | 498.5 | 498.5 | 498.5 | 280 | 498.50 |
| 2024-05-02 | 501.9 | 501.9 | 500 | 500 | 60 | 500 |
| 2024-05-01 | 507.8 | 507.8 | 505 | 505 | 230 | 505 |
| 2024-04-30 | 511.5 | 511.5 | 503.8 | 503.8 | 2,180 | 503.80 |
| 2024-04-26 | 505.7 | 505.7 | 503 | 503 | 550 | 503 |
| 2024-04-25 | 516.8 | 516.8 | 502.9 | 502.9 | 290 | 502.90 |
分割・併合履歴 ： なし
