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