- 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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