182A MAXIS 米国国債20年超上場投信(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 | 516.5 | 516.5 | 515.3 | 515.3 | 50 | 515.30 |
| 2024-11-20 | 515.2 | 516.4 | 515.2 | 515.7 | 330 | 515.70 |
| 2024-11-19 | 513.6 | 513.7 | 512.5 | 512.5 | 270 | 512.50 |
| 2024-11-18 | 506.8 | 519.6 | 506.8 | 511.9 | 120 | 511.90 |
| 2024-11-15 | 520.7 | 520.7 | 519.5 | 520.3 | 40 | 520.30 |
| 2024-11-14 | 513.8 | 513.8 | 513.8 | 513.8 | 10 | 513.80 |
| 2024-11-13 | 523.5 | 523.5 | 514.2 | 515.2 | 50 | 515.20 |
| 2024-11-12 | - | - | - | 518.6 | - | 518.60 |
| 2024-11-11 | 519.9 | 519.9 | 515.6 | 518.6 | 190 | 518.60 |
| 2024-11-08 | 514.1 | 530 | 514.1 | 530 | 400 | 530 |
| 2024-11-07 | 512 | 532 | 512 | 514 | 530 | 514 |
| 2024-11-06 | 542 | 542 | 542 | 542 | 110 | 542 |
| 2024-11-05 | 535.9 | 535.9 | 532 | 532 | 230 | 532 |
| 2024-11-01 | 527.8 | 527.8 | 527.8 | 527.8 | 30 | 527.80 |
| 2024-10-31 | 519.9 | 525.5 | 519.9 | 525.5 | 110 | 525.50 |
| 2024-10-30 | 514.7 | 519.8 | 514.7 | 519.8 | 380 | 519.80 |
| 2024-10-29 | 512.5 | 522.3 | 512.5 | 516 | 4,390 | 516 |
| 2024-10-28 | 509.2 | 517.5 | 509.2 | 515.9 | 390 | 515.90 |
| 2024-10-25 | 509.5 | 523 | 509.5 | 519 | 1,160 | 519 |
| 2024-10-24 | 512.2 | 516.2 | 512.2 | 513 | 860 | 513 |
| 2024-10-23 | 515.9 | 515.9 | 515.9 | 515.9 | 10 | 515.90 |
| 2024-10-22 | 519.3 | 519.3 | 512 | 514.5 | 860 | 514.50 |
| 2024-10-21 | 514.8 | 517 | 514.1 | 517 | 2,400 | 517 |
| 2024-10-18 | 536 | 536 | 516.5 | 521.2 | 940 | 521.20 |
| 2024-10-17 | 522.2 | 526 | 522.2 | 526 | 450 | 526 |
| 2024-10-16 | 523.9 | 524.3 | 523.8 | 523.9 | 680 | 523.90 |
| 2024-10-15 | 525 | 525 | 519.9 | 520.7 | 1,150 | 520.70 |
| 2024-10-11 | 519.8 | 525.2 | 515.2 | 525.2 | 30 | 525.20 |
| 2024-10-10 | 520.9 | 520.9 | 519.9 | 519.9 | 100 | 519.90 |
| 2024-10-09 | 520 | 520 | 520 | 520 | 120 | 520 |
| 2024-10-08 | 521.4 | 521.4 | 519.7 | 520.4 | 400 | 520.40 |
| 2024-10-07 | 520.3 | 522 | 520.3 | 522 | 4,620 | 522 |
| 2024-10-04 | 527.9 | 527.9 | 523.2 | 523.2 | 640 | 523.20 |
| 2024-10-03 | 526.3 | 541.2 | 506.3 | 540.9 | 840 | 540.90 |
| 2024-10-02 | 526.4 | 526.4 | 519.9 | 526.4 | 520 | 526.40 |
| 2024-10-01 | 526.3 | 526.3 | 526.3 | 526.3 | 110 | 526.30 |
| 2024-09-30 | 526.4 | 526.4 | 514.7 | 514.7 | 4,620 | 514.70 |
| 2024-09-27 | 524.7 | 526.6 | 520.4 | 526.6 | 370 | 526.60 |
| 2024-09-26 | 518.7 | 528.3 | 518.3 | 528.3 | 940 | 528.30 |
| 2024-09-25 | 533.4 | 533.4 | 517.4 | 520 | 1,510 | 520 |
| 2024-09-24 | 530.2 | 530.2 | 519 | 523.4 | 360 | 523.40 |
| 2024-09-20 | 520.1 | 523 | 520.1 | 522.8 | 370 | 522.80 |
| 2024-09-19 | 530 | 530 | 522.7 | 526.2 | 1,310 | 526.20 |
| 2024-09-18 | 530.3 | 530.3 | 527.3 | 527.3 | 170 | 527.30 |
| 2024-09-17 | 528 | 528 | 520.1 | 520.2 | 1,530 | 520.20 |
| 2024-09-13 | 526.3 | 526.3 | 521.4 | 524 | 70 | 524 |
| 2024-09-12 | 530.4 | 530.4 | 521.9 | 521.9 | 80 | 521.90 |
| 2024-09-11 | 529.3 | 529.3 | 527.5 | 527.5 | 330 | 527.50 |
| 2024-09-10 | 524 | 526 | 524 | 524 | 40 | 524 |
| 2024-09-09 | 528.4 | 528.4 | 517.9 | 524.9 | 70 | 524.90 |
| 2024-09-06 | 528.8 | 528.8 | 528.6 | 528.6 | 200 | 528.60 |
| 2024-09-05 | 528.5 | 528.5 | 528.5 | 528.5 | 10 | 528.50 |
| 2024-09-04 | 526.4 | 528.2 | 526.4 | 528.2 | 30 | 528.20 |
| 2024-09-03 | 523.2 | 523.6 | 517.2 | 523.6 | 330 | 523.60 |
| 2024-09-02 | 525.4 | 525.4 | 517.4 | 523.2 | 2,450 | 523.20 |
| 2024-08-30 | 533 | 533 | 521.4 | 521.4 | 250 | 521.40 |
| 2024-08-29 | 523 | 523.6 | 521.7 | 523 | 680 | 523 |
| 2024-08-28 | 522.5 | 533 | 520 | 533 | 460 | 533 |
| 2024-08-27 | 524.6 | 524.6 | 524.6 | 524.6 | 20 | 524.60 |
| 2024-08-26 | 527.5 | 527.5 | 522.8 | 524.6 | 950 | 524.60 |
| 2024-08-23 | 529.8 | 529.8 | 529.3 | 529.3 | 210 | 529.30 |
| 2024-08-22 | 531.9 | 531.9 | 523.6 | 523.6 | 4,630 | 523.60 |
| 2024-08-21 | 534.1 | 534.1 | 529.4 | 529.4 | 340 | 529.40 |
| 2024-08-20 | 526 | 528.9 | 526 | 528.9 | 20 | 528.90 |
| 2024-08-19 | 534.1 | 534.1 | 524.5 | 525 | 520 | 525 |
| 2024-08-16 | 533.4 | 534.4 | 533.3 | 534.4 | 1,190 | 534.40 |
| 2024-08-15 | 520.1 | 531.9 | 520.1 | 531.9 | 310 | 531.90 |
| 2024-08-14 | 527.9 | 527.9 | 518 | 519.7 | 1,330 | 519.70 |
| 2024-08-13 | 512.9 | 528.4 | 512.9 | 528.4 | 1,670 | 528.40 |
| 2024-08-09 | 509.2 | 521.7 | 508.7 | 521.7 | 4,500 | 521.70 |
| 2024-08-08 | 522.1 | 522.6 | 522.1 | 522.6 | 130 | 522.60 |
| 2024-08-07 | 520 | 524.1 | 511.1 | 524 | 840 | 524 |
| 2024-08-06 | 535.5 | 535.5 | 533.6 | 533.6 | 430 | 533.60 |
| 2024-08-05 | 536.6 | 539 | 519.2 | 522.1 | 18,550 | 522.10 |
| 2024-08-02 | 522.4 | 528.3 | 520 | 527 | 8,340 | 527 |
| 2024-08-01 | 531 | 531 | 514.5 | 530 | 2,720 | 530 |
| 2024-07-31 | 533.2 | 533.2 | 518.9 | 531.9 | 200 | 531.90 |
| 2024-07-30 | 529.9 | 530 | 529.9 | 530 | 260 | 530 |
| 2024-07-29 | 529.5 | 529.5 | 529.5 | 529.5 | 260 | 529.50 |
| 2024-07-26 | 529.7 | 529.7 | 521.1 | 529 | 3,180 | 529 |
| 2024-07-25 | 526.1 | 526.1 | 516 | 516 | 10,580 | 516 |
| 2024-07-24 | 534.7 | 534.7 | 527.5 | 528.4 | 2,910 | 528.40 |
| 2024-07-23 | 537.6 | 537.6 | 533.1 | 533.1 | 1,390 | 533.10 |
| 2024-07-22 | 542.2 | 542.2 | 538.5 | 538.5 | 640 | 538.50 |
| 2024-07-19 | 540.8 | 540.8 | 539.8 | 540.2 | 520 | 540.20 |
| 2024-07-18 | 541.5 | 541.5 | 531.1 | 538.4 | 6,680 | 538.40 |
| 2024-07-17 | 547.8 | 547.8 | 546.8 | 546.8 | 560 | 546.80 |
| 2024-07-16 | 545.6 | 545.6 | 542.5 | 544 | 4,730 | 544 |
| 2024-07-12 | 548.2 | 548.2 | 543.4 | 546.7 | 3,180 | 546.70 |
| 2024-07-11 | 548.3 | 557.1 | 548 | 548 | 2,820 | 548 |
| 2024-07-10 | 549.5 | 549.5 | 546.8 | 548.3 | 4,110 | 548.30 |
| 2024-07-09 | 549.1 | 549.1 | 548.6 | 548.8 | 40 | 548.80 |
| 2024-07-08 | 541 | 546.9 | 541 | 546.7 | 4,970 | 546.70 |
| 2024-07-05 | 545 | 545 | 541.2 | 541.2 | 140 | 541.20 |
| 2024-07-04 | 545 | 545 | 541.4 | 544 | 240 | 544 |
| 2024-07-03 | 537 | 539.8 | 536.8 | 538.2 | 2,330 | 538.20 |
| 2024-07-02 | 537.2 | 537.2 | 530.7 | 537 | 2,190 | 537 |
| 2024-07-01 | 543.8 | 543.8 | 540 | 543.8 | 3,740 | 543.80 |
| 2024-06-28 | 553.3 | 557.4 | 553.3 | 553.3 | 11,150 | 553.30 |
| 2024-06-27 | 553.1 | 553.1 | 550 | 552.6 | 3,530 | 552.60 |
| 2024-06-26 | 555 | 555 | 554.7 | 555 | 2,000 | 555 |
| 2024-06-25 | 554.7 | 554.7 | 554.7 | 554.7 | 10 | 554.70 |
| 2024-06-24 | 552.3 | 552.3 | 552.3 | 552.3 | 580 | 552.30 |
| 2024-06-21 | 550.4 | 554.4 | 545.8 | 551.2 | 920 | 551.20 |
| 2024-06-20 | 549 | 553.3 | 545.1 | 553.1 | 4,720 | 553.10 |
| 2024-06-19 | 548.9 | 548.9 | 545 | 548.9 | 440 | 548.90 |
| 2024-06-18 | 546.4 | 546.4 | 546.4 | 546.4 | 740 | 546.40 |
| 2024-06-17 | 545.5 | 545.5 | 545.5 | 545.5 | 660 | 545.50 |
| 2024-06-14 | 534.4 | 539.6 | 534.4 | 539.6 | 11,840 | 539.60 |
| 2024-06-13 | 541.3 | 541.3 | 530 | 530.5 | 1,210 | 530.50 |
| 2024-06-12 | 529.7 | 536.3 | 529.7 | 536.2 | 1,280 | 536.20 |
| 2024-06-11 | 526.7 | 532 | 526.7 | 532 | 1,520 | 532 |
| 2024-06-10 | 516.6 | 529.3 | 516.6 | 529.2 | 2,400 | 529.20 |
| 2024-06-07 | 535.2 | 538.9 | 524.3 | 524.3 | 3,130 | 524.30 |
| 2024-06-06 | 535 | 535 | 525.9 | 525.9 | 1,310 | 525.90 |
| 2024-06-05 | 527.7 | 527.7 | 527.7 | 527.7 | 1,960 | 527.70 |
| 2024-06-04 | 525.8 | 525.8 | 520 | 525.8 | 680 | 525.80 |
| 2024-06-03 | 536.6 | 536.6 | 520 | 520 | 10,450 | 520 |
| 2024-05-31 | 516.6 | 516.6 | 516.6 | 516.6 | 1,140 | 516.60 |
| 2024-05-30 | 515.9 | 515.9 | 515.9 | 515.9 | 390 | 515.90 |
| 2024-05-29 | 521.7 | 521.7 | 516.4 | 521.7 | 2,750 | 521.70 |
| 2024-05-28 | 525 | 526.2 | 524.9 | 526.2 | 410 | 526.20 |
| 2024-05-27 | 521 | 525 | 521 | 525 | 720 | 525 |
| 2024-05-24 | 516.2 | 525.4 | 516.2 | 521 | 2,630 | 521 |
| 2024-05-23 | 521.7 | 526.2 | 521.6 | 526.2 | 1,230 | 526.20 |
| 2024-05-22 | 513.3 | 523.2 | 513.3 | 522.5 | 1,770 | 522.50 |
| 2024-05-21 | 518.1 | 522.5 | 518.1 | 522.5 | 350 | 522.50 |
| 2024-05-20 | 523.1 | 523.1 | 510 | 519.3 | 4,460 | 519.30 |
| 2024-05-17 | 524 | 524.8 | 524 | 524.8 | 1,000 | 524.80 |
| 2024-05-16 | 520.8 | 520.8 | 515.1 | 520.8 | 2,610 | 520.80 |
| 2024-05-15 | 519.7 | 519.7 | 519.7 | 519.7 | 170 | 519.70 |
| 2024-05-14 | 516.4 | 516.4 | 516.4 | 516.4 | 410 | 516.40 |
| 2024-05-13 | 513.8 | 513.8 | 513.8 | 513.8 | 3,280 | 513.80 |
| 2024-05-10 | 520.4 | 520.4 | 514.9 | 514.9 | 3,950 | 514.90 |
| 2024-05-09 | 513.8 | 515 | 510.4 | 510.4 | 4,050 | 510.40 |
| 2024-05-08 | 513.8 | 513.8 | 510.4 | 513.8 | 50 | 513.80 |
| 2024-05-07 | 505.5 | 506.3 | 505.5 | 506.3 | 240 | 506.30 |
| 2024-05-02 | 504.3 | 504.3 | 504.3 | 504.3 | 310 | 504.30 |
| 2024-05-01 | 508.9 | 508.9 | 506.9 | 506.9 | 50 | 506.90 |
| 2024-04-30 | 506.7 | 506.7 | 506.7 | 506.7 | 20 | 506.70 |
| 2024-04-26 | 502.2 | 502.2 | 501 | 502 | 1,100 | 502 |
| 2024-04-25 | 503.5 | 503.5 | 503.5 | 503.5 | 240 | 503.50 |
分割・併合履歴 ： なし
