183A MAXIS 米国国債20年超上場投信(H有) 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 | 501 | 501 | 500.2 | 500.2 | 420 | 500.20 |
| 2024-11-20 | 500.9 | 502.5 | 500.5 | 501.6 | 610 | 501.60 |
| 2024-11-19 | 498.9 | 501 | 498.9 | 501 | 130 | 501 |
| 2024-11-18 | 490 | 498.5 | 490 | 498.3 | 600 | 498.30 |
| 2024-11-15 | 494 | 500.5 | 494 | 500 | 4,290 | 500 |
| 2024-11-14 | 497.3 | 497.3 | 495.8 | 496.8 | 5,640 | 496.80 |
| 2024-11-13 | 501.8 | 501.9 | 500.1 | 501 | 330 | 501 |
| 2024-11-12 | 510 | 510 | 510 | 510 | 110 | 510 |
| 2024-11-11 | 514.4 | 514.4 | 508.2 | 508.2 | 110 | 508.20 |
| 2024-11-08 | 512.7 | 512.7 | 505.7 | 506.6 | 480 | 506.60 |
| 2024-11-07 | 505 | 505 | 501.5 | 502.6 | 8,190 | 502.60 |
| 2024-11-06 | 527.3 | 527.3 | 502.4 | 505 | 980 | 505 |
| 2024-11-05 | 510 | 517.3 | 510 | 517.3 | 30 | 517.30 |
| 2024-11-01 | 510.8 | 514.3 | 510.8 | 514.3 | 80 | 514.30 |
| 2024-10-31 | 515.4 | 515.4 | 510.7 | 511 | 1,160 | 511 |
| 2024-10-30 | 520.7 | 535.2 | 515.2 | 535.2 | 1,120 | 535.20 |
| 2024-10-29 | 512.9 | 512.9 | 512.9 | 512.9 | 40 | 512.90 |
| 2024-10-28 | 514.8 | 514.8 | 507 | 511.9 | 680 | 511.90 |
| 2024-10-25 | 513 | 518.3 | 513 | 518.3 | 1,880 | 518.30 |
| 2024-10-24 | 517.1 | 517.1 | 513.2 | 514.8 | 120 | 514.80 |
| 2024-10-23 | 520 | 520 | 514 | 514 | 7,170 | 514 |
| 2024-10-22 | 522.4 | 523.2 | 513.9 | 523.2 | 8,210 | 523.20 |
| 2024-10-21 | 523.8 | 530 | 523.8 | 530 | 50 | 530 |
| 2024-10-18 | 525.6 | 540 | 524.1 | 540 | 2,490 | 540 |
| 2024-10-17 | 526.8 | 526.8 | 526.8 | 526.8 | 100 | 526.80 |
| 2024-10-16 | 524.9 | 525.3 | 524.9 | 525.3 | 20 | 525.30 |
| 2024-10-15 | 530 | 534 | 521 | 521 | 5,240 | 521 |
| 2024-10-11 | 527.6 | 535 | 522.7 | 535 | 370 | 535 |
| 2024-10-10 | 529.1 | 529.1 | 528.8 | 528.8 | 1,560 | 528.80 |
| 2024-10-09 | 527.2 | 532.3 | 527.2 | 531.7 | 3,400 | 531.70 |
| 2024-10-08 | 532.1 | 532.9 | 526.4 | 532.9 | 2,030 | 532.90 |
| 2024-10-07 | 543.2 | 543.2 | 534 | 535.5 | 1,380 | 535.50 |
| 2024-10-04 | 545.2 | 545.2 | 543.8 | 544.1 | 1,100 | 544.10 |
| 2024-10-03 | 553.4 | 553.4 | 547.2 | 547.2 | 80 | 547.20 |
| 2024-10-02 | 575.1 | 575.1 | 553 | 553.3 | 3,390 | 553.30 |
| 2024-10-01 | 601.1 | 601.1 | 545.1 | 545.1 | 3,360 | 545.10 |
| 2024-09-30 | 550.7 | 551.6 | 550.7 | 551.1 | 5,220 | 551.10 |
| 2024-09-27 | 547 | 547 | 547 | 547 | 10 | 547 |
| 2024-09-26 | 548.3 | 548.3 | 543 | 543.1 | 3,560 | 543.10 |
| 2024-09-25 | 545 | 552.4 | 545 | 552.4 | 370 | 552.40 |
| 2024-09-24 | 547 | 552.4 | 546.9 | 552.4 | 1,010 | 552.40 |
| 2024-09-20 | 557 | 557.1 | 557 | 557 | 310 | 557 |
| 2024-09-19 | 560.4 | 560.4 | 551.7 | 557.3 | 990 | 557.30 |
| 2024-09-18 | 559.5 | 567.4 | 559.2 | 567.4 | 1,210 | 567.40 |
| 2024-09-17 | 550 | 566 | 550 | 566 | 220 | 566 |
| 2024-09-13 | - | - | - | 557.4 | - | 557.40 |
| 2024-09-12 | 560.5 | 560.5 | 557.4 | 557.4 | 520 | 557.40 |
| 2024-09-11 | 560.1 | 560.5 | 559.7 | 560.5 | 860 | 560.50 |
| 2024-09-10 | 556 | 559.5 | 554.6 | 559.5 | 1,500 | 559.50 |
| 2024-09-09 | 560.2 | 560.2 | 550.4 | 551 | 1,600 | 551 |
| 2024-09-06 | 560.3 | 560.3 | 560.3 | 560.3 | 230 | 560.30 |
| 2024-09-05 | 594.7 | 594.7 | 548.8 | 557.2 | 3,330 | 557.20 |
| 2024-09-04 | 560 | 564.7 | 548 | 564.7 | 1,170 | 564.70 |
| 2024-09-03 | 566.6 | 566.6 | 540 | 540 | 460 | 540 |
| 2024-09-02 | 545.5 | 545.5 | 539 | 544.4 | 3,060 | 544.40 |
| 2024-08-30 | 548 | 548 | 544.8 | 544.8 | 2,150 | 544.80 |
| 2024-08-29 | 550.1 | 550.3 | 547 | 547 | 3,740 | 547 |
| 2024-08-28 | 551.8 | 551.8 | 549 | 551 | 430 | 551 |
| 2024-08-27 | 552.1 | 552.1 | 550.5 | 551.4 | 1,650 | 551.40 |
| 2024-08-26 | 554 | 556.6 | 554 | 556.6 | 200 | 556.60 |
| 2024-08-23 | 551.6 | 552.9 | 550 | 552.9 | 1,440 | 552.90 |
| 2024-08-22 | 555.1 | 556.5 | 550 | 555 | 1,070 | 555 |
| 2024-08-21 | 559.6 | 559.6 | 550 | 554.7 | 2,950 | 554.70 |
| 2024-08-20 | 549.2 | 549.4 | 548 | 548 | 6,230 | 548 |
| 2024-08-19 | 545.8 | 547.6 | 541.7 | 544.5 | 3,080 | 544.50 |
| 2024-08-16 | 545.3 | 546.1 | 541.7 | 545.8 | 6,220 | 545.80 |
| 2024-08-15 | 550 | 550.6 | 549.8 | 550.5 | 640 | 550.50 |
| 2024-08-14 | 548.4 | 548.4 | 542 | 545.5 | 8,380 | 545.50 |
| 2024-08-13 | 597 | 597 | 540 | 545.4 | 9,640 | 545.40 |
| 2024-08-09 | 654.8 | 654.8 | 594.8 | 594.8 | 8,530 | 594.80 |
| 2024-08-08 | 664.8 | 694.8 | 614.8 | 694.8 | 2,830 | 694.80 |
| 2024-08-07 | 559 | 638.7 | 558.7 | 598.7 | 2,820 | 598.70 |
| 2024-08-06 | 560.3 | 658.7 | 545.5 | 658.7 | 1,850 | 658.70 |
| 2024-08-05 | 562.3 | 566 | 550.4 | 558.7 | 8,650 | 558.70 |
| 2024-08-02 | 548 | 548 | 538.8 | 538.8 | 4,020 | 538.80 |
| 2024-08-01 | 542.6 | 542.6 | 533.6 | 538 | 310 | 538 |
| 2024-07-31 | - | - | - | 517.9 | - | 517.90 |
| 2024-07-30 | - | - | - | 517.9 | - | 517.90 |
| 2024-07-29 | - | - | - | 517.9 | - | 517.90 |
| 2024-07-26 | - | - | - | 517.9 | - | 517.90 |
| 2024-07-25 | 518 | 518 | 517.9 | 517.9 | 1,020 | 517.90 |
| 2024-07-24 | 523 | 523 | 519.3 | 519.3 | 2,010 | 519.30 |
| 2024-07-23 | 522.9 | 525 | 522.9 | 525 | 30 | 525 |
| 2024-07-22 | 526.7 | 526.7 | 526 | 526 | 2,080 | 526 |
| 2024-07-19 | - | - | - | 528.5 | - | 528.50 |
| 2024-07-18 | 528.5 | 528.5 | 528.5 | 528.5 | 200 | 528.50 |
| 2024-07-17 | - | - | - | 527 | - | 527 |
| 2024-07-16 | 528.7 | 528.7 | 527 | 527 | 60 | 527 |
| 2024-07-12 | 525 | 527.3 | 525 | 527.3 | 1,010 | 527.30 |
| 2024-07-11 | 525.1 | 525.1 | 524 | 524 | 600 | 524 |
| 2024-07-10 | 524 | 524 | 524 | 524 | 210 | 524 |
| 2024-07-09 | 525.6 | 525.6 | 525.6 | 525.6 | 220 | 525.60 |
| 2024-07-08 | 523.6 | 524.1 | 523.6 | 524.1 | 1,020 | 524.10 |
| 2024-07-05 | 520.5 | 520.5 | 520.5 | 520.5 | 200 | 520.50 |
| 2024-07-04 | - | - | - | 515.2 | - | 515.20 |
| 2024-07-03 | 515 | 515.2 | 515 | 515.2 | 30 | 515.20 |
| 2024-07-02 | 512.7 | 512.7 | 506.6 | 510 | 70 | 510 |
| 2024-07-01 | 521.5 | 521.5 | 521.5 | 521.5 | 90 | 521.50 |
| 2024-06-28 | - | - | - | 524.3 | - | 524.30 |
| 2024-06-27 | 530.6 | 530.6 | 524.3 | 524.3 | 1,630 | 524.30 |
| 2024-06-26 | 534 | 534 | 534 | 534 | 10 | 534 |
| 2024-06-25 | - | - | - | 533.9 | - | 533.90 |
| 2024-06-24 | 533.9 | 533.9 | 533.9 | 533.9 | 130 | 533.90 |
| 2024-06-21 | 534.5 | 534.5 | 534.5 | 534.5 | 240 | 534.50 |
| 2024-06-20 | 536.7 | 536.8 | 536.7 | 536.7 | 120 | 536.70 |
| 2024-06-19 | 530.3 | 536.7 | 530.3 | 536.7 | 720 | 536.70 |
| 2024-06-18 | 534.6 | 534.6 | 534.6 | 534.6 | 10 | 534.60 |
| 2024-06-17 | 534.1 | 534.1 | 534.1 | 534.1 | 240 | 534.10 |
| 2024-06-14 | 524.1 | 529.1 | 524.1 | 529.1 | 350 | 529.10 |
| 2024-06-13 | 520 | 520 | 520 | 520 | 40 | 520 |
| 2024-06-12 | 514.4 | 514.4 | 514.4 | 514.4 | 500 | 514.40 |
| 2024-06-11 | 514.4 | 514.4 | 514.4 | 514.4 | 10 | 514.40 |
| 2024-06-10 | 521.6 | 521.6 | 514.4 | 514.4 | 3,430 | 514.40 |
| 2024-06-07 | 531 | 531 | 525.2 | 531 | 1,530 | 531 |
| 2024-06-06 | - | - | - | 519.6 | - | 519.60 |
| 2024-06-05 | 521.5 | 521.5 | 519.6 | 519.6 | 30 | 519.60 |
| 2024-06-04 | 521.5 | 521.5 | 521.5 | 521.5 | 420 | 521.50 |
| 2024-06-03 | 604 | 604 | 514.3 | 514.4 | 1,630 | 514.40 |
| 2024-05-31 | 507 | 507 | 504 | 504 | 200 | 504 |
| 2024-05-30 | 506 | 506 | 506 | 506 | 20 | 506 |
| 2024-05-29 | 510 | 510 | 508.2 | 508.2 | 7,520 | 508.20 |
| 2024-05-28 | 512.9 | 512.9 | 512.9 | 512.9 | 40 | 512.90 |
| 2024-05-27 | 517.8 | 517.8 | 517.8 | 517.8 | 30 | 517.80 |
| 2024-05-24 | - | - | - | 519.8 | - | 519.80 |
| 2024-05-23 | 519.8 | 519.8 | 519.8 | 519.8 | 20 | 519.80 |
| 2024-05-22 | 504.5 | 514.7 | 504.2 | 514.7 | 630 | 514.70 |
| 2024-05-21 | 513.6 | 513.6 | 513.6 | 513.6 | 200 | 513.60 |
| 2024-05-20 | 520.5 | 520.5 | 516 | 516 | 6,250 | 516 |
| 2024-05-17 | - | - | - | 523.5 | - | 523.50 |
| 2024-05-16 | 518.6 | 523.5 | 518.6 | 523.5 | 130 | 523.50 |
| 2024-05-15 | 514.4 | 514.4 | 514.4 | 514.4 | 210 | 514.40 |
| 2024-05-14 | - | - | - | 511.3 | - | 511.30 |
| 2024-05-13 | 511.3 | 511.3 | 511.3 | 511.3 | 420 | 511.30 |
| 2024-05-10 | 510.1 | 510.1 | 510.1 | 510.1 | 10 | 510.10 |
| 2024-05-09 | - | - | - | 509 | - | 509 |
| 2024-05-08 | - | - | - | 509 | - | 509 |
| 2024-05-07 | 509 | 509 | 509 | 509 | 330 | 509 |
| 2024-05-02 | 503.7 | 503.7 | 503.7 | 503.7 | 520 | 503.70 |
| 2024-05-01 | 501.7 | 502 | 501.7 | 502 | 1,680 | 502 |
| 2024-04-30 | 504 | 504 | 504 | 504 | 3,510 | 504 |
| 2024-04-26 | 501.2 | 501.7 | 501.2 | 501.7 | 60 | 501.70 |
| 2024-04-25 | 520 | 520 | 501.2 | 501.2 | 230 | 501.20 |
分割・併合履歴 ： なし
