- 2025年
- 2024年
182A MAXIS 米国国債20年超上場投信(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 |
|---|---|---|---|---|---|---|
| 2025-10-23 | 521.8 | 523.2 | 521.8 | 522.6 | 3,270 | 522.60 |
| 2025-10-22 | 526.8 | 526.8 | 520.3 | 521.4 | 14,030 | 521.40 |
| 2025-10-21 | 515.6 | 516.8 | 515.6 | 516.8 | 480 | 516.80 |
| 2025-10-20 | 512.1 | 512.1 | 510.7 | 510.7 | 19,120 | 510.70 |
| 2025-10-17 | 512.6 | 513.9 | 512.6 | 513.9 | 30,520 | 513.90 |
| 2025-10-16 | 510.4 | 510.5 | 509.8 | 510 | 3,250 | 510 |
| 2025-10-15 | 511.7 | 513.7 | 511.7 | 512.1 | 1,140 | 512.10 |
| 2025-10-14 | 515 | 515 | 513.6 | 513.6 | 120 | 513.60 |
| 2025-10-10 | 508.6 | 509 | 508.6 | 509 | 520 | 509 |
| 2025-10-09 | - | - | - | 507.3 | - | 507.30 |
| 2025-10-08 | 504.7 | 507.3 | 504.7 | 507.3 | 220 | 507.30 |
| 2025-10-07 | 497.8 | 498 | 497.8 | 498 | 530 | 498 |
| 2025-10-06 | 494.3 | 496.8 | 494.3 | 496.8 | 50 | 496.80 |
| 2025-10-03 | 492.9 | 492.9 | 491.9 | 491.9 | 70 | 491.90 |
| 2025-10-02 | 490.9 | 490.9 | 490.5 | 490.5 | 570 | 490.50 |
| 2025-10-01 | 489.6 | 491.4 | 489 | 489 | 1,950 | 489 |
| 2025-09-30 | 495.5 | 495.5 | 493.5 | 493.5 | 840 | 493.50 |
| 2025-09-29 | 494.9 | 494.9 | 493.3 | 494.3 | 270 | 494.30 |
| 2025-09-26 | 495 | 495 | 492.9 | 492.9 | 1,130 | 492.90 |
| 2025-09-25 | 491.6 | 492.9 | 491.4 | 491.6 | 510 | 491.60 |
| 2025-09-24 | 491.1 | 491.6 | 489.5 | 490.9 | 670 | 490.90 |
| 2025-09-22 | 488.5 | 490.2 | 488.4 | 490.2 | 2,320 | 490.20 |
| 2025-09-19 | 490.4 | 490.5 | 487 | 487.5 | 2,140 | 487.50 |
| 2025-09-18 | 491.4 | 493 | 490.4 | 492.8 | 1,440 | 492.80 |
| 2025-09-17 | 491.7 | 491.7 | 490.6 | 490.6 | 100 | 490.60 |
| 2025-09-16 | 493.3 | 494.9 | 493.3 | 493.3 | 1,450 | 493.30 |
| 2025-09-12 | 490.4 | 494 | 490.4 | 494 | 430 | 494 |
| 2025-09-11 | 489.6 | 491.2 | 489.6 | 490.3 | 890 | 490.30 |
| 2025-09-10 | 489.1 | 489.1 | 487.1 | 487.1 | 2,290 | 487.10 |
| 2025-09-09 | 487.6 | 491.1 | 487.6 | 490.1 | 1,210 | 490.10 |
| 2025-09-08 | 482.2 | 487.6 | 482.2 | 487.6 | 620 | 487.60 |
| 2025-09-05 | 483 | 483 | 481.2 | 482.2 | 1,770 | 482.20 |
| 2025-09-04 | 476.5 | 477.3 | 476.5 | 476.8 | 700 | 476.80 |
| 2025-09-03 | 473.4 | 473.4 | 471.7 | 472.1 | 470 | 472.10 |
| 2025-09-02 | 477 | 477 | 469.7 | 472.1 | 6,410 | 472.10 |
| 2025-09-01 | 473 | 473 | 469 | 469 | 1,680 | 469 |
| 2025-08-29 | 474.3 | 474.7 | 473.8 | 473.8 | 460 | 473.80 |
| 2025-08-28 | 472.7 | 473 | 472.7 | 473 | 30 | 473 |
| 2025-08-27 | 472.5 | 474 | 472.3 | 474 | 8,330 | 474 |
| 2025-08-26 | 475 | 475 | 470.8 | 470.9 | 540 | 470.90 |
| 2025-08-25 | 474.7 | 475 | 474.3 | 474.3 | 1,540 | 474.30 |
| 2025-08-22 | 475.6 | 476.3 | 475.6 | 475.8 | 640 | 475.80 |
| 2025-08-21 | 473.9 | 474.1 | 473.3 | 473.7 | 4,910 | 473.70 |
| 2025-08-20 | 473.6 | 474.1 | 472.3 | 472.3 | 400 | 472.30 |
| 2025-08-19 | 472.7 | 472.7 | 471.6 | 471.6 | 880 | 471.60 |
| 2025-08-18 | 471.7 | 473.1 | 471.2 | 473.1 | 970 | 473.10 |
| 2025-08-15 | 476.1 | 476.1 | 475 | 475 | 2,700 | 475 |
| 2025-08-14 | - | - | - | 476.3 | - | 476.30 |
| 2025-08-13 | 475.6 | 477.6 | 474 | 476.3 | 1,670 | 476.30 |
| 2025-08-12 | 485.8 | 485.8 | 478.8 | 480.3 | 840 | 480.30 |
| 2025-08-08 | 476.2 | 478.5 | 476.2 | 477.8 | 130 | 477.80 |
| 2025-08-07 | 479 | 479.4 | 477.5 | 477.5 | 6,360 | 477.50 |
| 2025-08-06 | 484.9 | 484.9 | 482.5 | 482.5 | 8,400 | 482.50 |
| 2025-08-05 | 489 | 489 | 482.4 | 482.5 | 250,340 | 482.50 |
| 2025-08-04 | 484 | 484 | 479.2 | 479.6 | 1,300 | 479.60 |
| 2025-08-01 | 486 | 486 | 484 | 484 | 112,640 | 484 |
| 2025-07-31 | 481.5 | 481.7 | 481.5 | 481.7 | 520 | 481.70 |
| 2025-07-30 | 481.6 | 481.6 | 479.6 | 479.6 | 13,530 | 479.60 |
| 2025-07-29 | 478 | 478 | 473 | 474.1 | 351,330 | 474.10 |
| 2025-07-28 | 473.7 | 474 | 473.4 | 473.6 | 5,210 | 473.60 |
| 2025-07-25 | 471.2 | 471.7 | 470.4 | 470.6 | 1,970 | 470.60 |
| 2025-07-24 | 468.3 | 468.3 | 466.2 | 466.5 | 890 | 466.50 |
| 2025-07-23 | 479.9 | 479.9 | 468.6 | 468.9 | 720 | 468.90 |
| 2025-07-22 | 471.5 | 472 | 471.3 | 471.9 | 4,500 | 471.90 |
| 2025-07-18 | 470.6 | 472.2 | 469.4 | 472.2 | 1,470 | 472.20 |
| 2025-07-17 | 468 | 468.1 | 467.3 | 467.4 | 1,540 | 467.40 |
| 2025-07-16 | 469 | 469.3 | 468.5 | 469.2 | 1,890 | 469.20 |
| 2025-07-15 | 469.7 | 469.7 | 468.3 | 468.7 | 440 | 468.70 |
| 2025-07-14 | 469.5 | 469.5 | 467 | 469.3 | 1,550 | 469.30 |
| 2025-07-11 | 472.3 | 474.1 | 472.3 | 473.4 | 710 | 473.40 |
| 2025-07-10 | 470.9 | 471.5 | 470.3 | 471.5 | 4,780 | 471.50 |
| 2025-07-09 | 470.1 | 470.1 | 470.1 | 470.1 | 10 | 470.10 |
| 2025-07-08 | 473.9 | 473.9 | 466.2 | 467 | 870 | 467 |
| 2025-07-07 | 468.3 | 468.3 | 466.7 | 468 | 10,520 | 468 |
| 2025-07-04 | 473.9 | 473.9 | 467.9 | 467.9 | 1,670 | 467.90 |
| 2025-07-03 | 468.7 | 468.7 | 468.7 | 468.7 | 40 | 468.70 |
| 2025-07-02 | 473.9 | 473.9 | 470.1 | 470.1 | 1,340 | 470.10 |
| 2025-07-01 | 470.5 | 472.3 | 468.9 | 471.5 | 3,620 | 471.50 |
| 2025-06-30 | 493.3 | 493.3 | 465 | 465.7 | 15,840 | 465.70 |
| 2025-06-27 | 469.6 | 469.6 | 469.3 | 469.3 | 260 | 469.30 |
| 2025-06-26 | 468.6 | 468.6 | 468.6 | 468.6 | 40 | 468.60 |
| 2025-06-25 | 475 | 475 | 467.5 | 467.5 | 110 | 467.50 |
| 2025-06-24 | 479 | 479 | 467 | 467 | 20 | 467 |
| 2025-06-23 | 465 | 475 | 465 | 475 | 460 | 475 |
| 2025-06-20 | 465.2 | 465.5 | 465.2 | 465.5 | 100 | 465.50 |
| 2025-06-19 | 463.7 | 463.7 | 463.7 | 463.7 | 1,210 | 463.70 |
| 2025-06-18 | 466.9 | 467 | 464.3 | 464.4 | 140 | 464.40 |
| 2025-06-17 | 458.9 | 459.7 | 458.9 | 459 | 510 | 459 |
| 2025-06-16 | 467 | 467 | 458.2 | 458.9 | 1,380 | 458.90 |
| 2025-06-13 | 457.7 | 464.4 | 457.7 | 464.4 | 990 | 464.40 |
| 2025-06-12 | 460 | 460.2 | 459.4 | 459.4 | 600 | 459.40 |
| 2025-06-11 | 466 | 466 | 460.7 | 460.7 | 50 | 460.70 |
| 2025-06-10 | 461.9 | 461.9 | 457.1 | 458 | 650 | 458 |
| 2025-06-09 | 456 | 456 | 455.1 | 455.1 | 3,700 | 455.10 |
| 2025-06-06 | 459 | 461 | 459 | 461 | 3,460 | 461 |
| 2025-06-05 | 455.6 | 456.9 | 455.6 | 456.9 | 310 | 456.90 |
| 2025-06-04 | 454.4 | 454.4 | 453.2 | 453.5 | 3,040 | 453.50 |
| 2025-06-03 | 448 | 451.5 | 448 | 451 | 230,820 | 451 |
| 2025-06-02 | 459.9 | 459.9 | 459.9 | 459.9 | 20 | 459.90 |
| 2025-05-30 | 455 | 456.6 | 455 | 456.6 | 580 | 456.60 |
| 2025-05-29 | 457.5 | 458.4 | 457 | 457 | 2,060 | 457 |
| 2025-05-28 | 455 | 455 | 443.8 | 452 | 2,290 | 452 |
| 2025-05-27 | 442.4 | 450.7 | 442.4 | 450.7 | 470 | 450.70 |
| 2025-05-26 | 444.4 | 444.4 | 440.8 | 442.4 | 390 | 442.40 |
| 2025-05-23 | 444 | 448.3 | 444 | 446.8 | 1,080 | 446.80 |
| 2025-05-22 | 451 | 451 | 443.4 | 444 | 1,190 | 444 |
| 2025-05-21 | 465 | 465 | 450.7 | 450.7 | 2,930 | 450.70 |
| 2025-05-20 | 465 | 465 | 465 | 465 | 130 | 465 |
| 2025-05-19 | 461.9 | 462.1 | 458 | 458 | 830 | 458 |
| 2025-05-16 | 460.1 | 461 | 460 | 460 | 40 | 460 |
| 2025-05-15 | 467 | 467 | 460 | 460 | 730 | 460 |
| 2025-05-14 | 474.8 | 474.8 | 467 | 467 | 270 | 467 |
| 2025-05-13 | 468.4 | 484.4 | 468.4 | 474.6 | 430 | 474.60 |
| 2025-05-12 | 471.1 | 500 | 468.3 | 468.3 | 2,110 | 468.30 |
| 2025-05-09 | 469.6 | 485.6 | 469.6 | 485.6 | 300 | 485.60 |
| 2025-05-08 | 465 | 469.9 | 465 | 469.5 | 6,750 | 469.50 |
| 2025-05-07 | 490.7 | 501 | 466 | 501 | 290 | 501 |
| 2025-05-02 | 482.7 | 482.7 | 482.7 | 482.7 | 250 | 482.70 |
| 2025-05-01 | 508.8 | 508.8 | 472 | 472 | 720 | 472 |
| 2025-04-30 | 471.9 | 472 | 471.9 | 472 | 520 | 472 |
| 2025-04-28 | 461.4 | 473.3 | 461.4 | 471.9 | 750 | 471.90 |
| 2025-04-25 | 467 | 469.4 | 467 | 469.4 | 460 | 469.40 |
| 2025-04-24 | 466 | 467.1 | 464.6 | 464.6 | 330 | 464.60 |
| 2025-04-23 | 466.4 | 467.6 | 465.9 | 465.9 | 70 | 465.90 |
| 2025-04-22 | 464.7 | 472.3 | 464.7 | 472.3 | 30 | 472.30 |
| 2025-04-21 | 463.6 | 463.6 | 453 | 453 | 720 | 453 |
| 2025-04-18 | - | - | - | 473 | - | 473 |
| 2025-04-17 | 473 | 473 | 471 | 473 | 240 | 473 |
| 2025-04-16 | 470.3 | 470.3 | 462.1 | 462.1 | 36,850 | 462.10 |
| 2025-04-15 | 464 | 465.6 | 463 | 465.6 | 1,170 | 465.60 |
| 2025-04-14 | 462.9 | 462.9 | 456 | 456 | 1,720 | 456 |
| 2025-04-11 | 466 | 498 | 452 | 459 | 2,180 | 459 |
| 2025-04-10 | 478.3 | 489.2 | 478.3 | 484.2 | 1,100 | 484.20 |
| 2025-04-09 | 473.1 | 473.1 | 461 | 461 | 3,110 | 461 |
| 2025-04-08 | 485.3 | 499.5 | 485.3 | 492 | 6,170 | 492 |
| 2025-04-07 | 515 | 575 | 500 | 501.1 | 6,280 | 501.10 |
| 2025-04-04 | 494 | 501.2 | 494 | 501.2 | 4,320 | 501.20 |
| 2025-04-03 | 508.2 | 511.5 | 505.4 | 505.4 | 2,440 | 505.40 |
| 2025-04-02 | 508 | 508 | 505 | 508 | 640 | 508 |
| 2025-04-01 | 508 | 508 | 494 | 494 | 1,870 | 494 |
| 2025-03-31 | 507.1 | 507.1 | 503.8 | 503.8 | 2,210 | 503.80 |
| 2025-03-28 | 498 | 498 | 493 | 493 | 50 | 493 |
| 2025-03-27 | 498.8 | 498.8 | 498.8 | 498.8 | 30 | 498.80 |
| 2025-03-26 | 504.5 | 504.5 | 495 | 495 | 80 | 495 |
| 2025-03-25 | 492.5 | 504.2 | 492.5 | 496.5 | 1,570 | 496.50 |
| 2025-03-24 | 502 | 502 | 498 | 498 | 150 | 498 |
| 2025-03-21 | 496 | 503 | 496 | 503 | 530 | 503 |
| 2025-03-19 | 506 | 506 | 494.7 | 496.1 | 730 | 496.10 |
| 2025-03-18 | 505.8 | 505.8 | 494.6 | 504 | 22,760 | 504 |
| 2025-03-17 | - | - | - | 497 | - | 497 |
| 2025-03-14 | 497.3 | 497.3 | 497 | 497 | 200 | 497 |
| 2025-03-13 | 497.7 | 497.7 | 496 | 496 | 640 | 496 |
| 2025-03-12 | 506.5 | 506.5 | 494.4 | 495 | 470 | 495 |
| 2025-03-11 | 508 | 508 | 496.2 | 498.5 | 22,140 | 498.50 |
| 2025-03-10 | 495.9 | 495.9 | 493.9 | 493.9 | 200 | 493.90 |
| 2025-03-07 | 497 | 497 | 494.8 | 495.1 | 1,250 | 495.10 |
| 2025-03-06 | 506 | 506 | 498 | 498.6 | 290 | 498.60 |
| 2025-03-05 | 516 | 516 | 496.1 | 502 | 4,170 | 502 |
| 2025-03-04 | 518 | 518 | 482.1 | 503 | 19,300 | 503 |
| 2025-03-03 | 516.2 | 518 | 508.8 | 508.8 | 880 | 508.80 |
| 2025-02-28 | 506 | 507.1 | 505 | 505 | 1,020 | 505 |
| 2025-02-27 | 530 | 540 | 502 | 505 | 11,910 | 505 |
| 2025-02-26 | 503 | 503 | 491.6 | 500 | 970 | 500 |
| 2025-02-25 | 491.5 | 571.4 | 491.5 | 495 | 4,110 | 495 |
| 2025-02-21 | 488.9 | 491.9 | 488.9 | 491.4 | 660 | 491.40 |
| 2025-02-20 | 506.7 | 506.7 | 489.9 | 490.1 | 910 | 490.10 |
| 2025-02-19 | 494 | 494.9 | 493.2 | 493.2 | 570 | 493.20 |
| 2025-02-18 | 504.9 | 504.9 | 496 | 496.7 | 330 | 496.70 |
| 2025-02-17 | 495.2 | 497.5 | 495.2 | 496.9 | 50 | 496.90 |
| 2025-02-14 | 495.1 | 496.9 | 495.1 | 496.9 | 120 | 496.90 |
| 2025-02-13 | 495.9 | 496.2 | 495.9 | 496.2 | 12,200 | 496.20 |
| 2025-02-12 | 500.7 | 500.7 | 499.5 | 499.5 | 30 | 499.50 |
| 2025-02-10 | 500.6 | 500.9 | 500.6 | 500.6 | 280 | 500.60 |
| 2025-02-07 | 494.8 | 503.1 | 494.8 | 503.1 | 110 | 503.10 |
| 2025-02-06 | 508 | 508 | 508 | 508 | 10 | 508 |
| 2025-02-05 | 505.4 | 505.4 | 502.9 | 502.9 | 20 | 502.90 |
| 2025-02-04 | 517.9 | 517.9 | 505.3 | 505.3 | 1,030 | 505.30 |
| 2025-02-03 | 514.5 | 514.5 | 508.1 | 508.1 | 90 | 508.10 |
| 2025-01-31 | - | - | - | 507.9 | - | 507.90 |
| 2025-01-30 | - | - | - | 507.9 | - | 507.90 |
| 2025-01-29 | 514.8 | 514.8 | 507.9 | 507.9 | 20 | 507.90 |
| 2025-01-28 | 505 | 505 | 505 | 505 | 2,100 | 505 |
| 2025-01-27 | 501.1 | 506.2 | 501 | 506.2 | 46,310 | 506.20 |
| 2025-01-24 | 502.8 | 502.8 | 501 | 501 | 12,310 | 501 |
| 2025-01-23 | 507.3 | 507.3 | 507.3 | 507.3 | 500 | 507.30 |
| 2025-01-22 | 513.2 | 513.2 | 504.2 | 505.2 | 1,130 | 505.20 |
| 2025-01-21 | 512.8 | 513 | 503.2 | 503.2 | 580 | 503.20 |
| 2025-01-20 | 503.4 | 503.4 | 502.2 | 502.8 | 2,190 | 502.80 |
| 2025-01-17 | 500.9 | 515.3 | 499.3 | 515.3 | 260 | 515.30 |
| 2025-01-16 | 495.1 | 501.1 | 495.1 | 501.1 | 120 | 501.10 |
| 2025-01-15 | 511.9 | 511.9 | 495 | 495 | 1,210 | 495 |
| 2025-01-14 | 512.3 | 512.3 | 500 | 510 | 550 | 510 |
| 2025-01-10 | 503.6 | 503.6 | 502.3 | 502.3 | 550 | 502.30 |
| 2025-01-09 | 506.1 | 506.1 | 503.6 | 503.6 | 20 | 503.60 |
| 2025-01-08 | 520 | 520 | 502.3 | 512.7 | 1,280 | 512.70 |
| 2025-01-07 | 506.5 | 510 | 506.5 | 510 | 30 | 510 |
| 2025-01-06 | 500.9 | 507.6 | 500.9 | 506.4 | 1,870 | 506.40 |
分割・併合履歴 ： なし