- 2025年
- 2024年
183A MAXIS 米国国債20年超上場投信(H有) 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 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 478.5 | 478.5 | 466 | 466 | 140 | 466 |
| 2025-07-07 | 470.5 | 470.5 | 470.5 | 470.5 | 200 | 470.50 |
| 2025-07-04 | 472.1 | 472.1 | 471.5 | 471.5 | 70 | 471.50 |
| 2025-07-03 | 476.2 | 476.2 | 476 | 476 | 2,210 | 476 |
| 2025-07-02 | 488 | 488 | 480.6 | 480.6 | 100 | 480.60 |
| 2025-07-01 | 478.2 | 479.4 | 478.2 | 479.4 | 230 | 479.40 |
| 2025-06-30 | 472.7 | 472.7 | 472 | 472 | 2,120 | 472 |
| 2025-06-27 | - | - | - | 473.3 | - | 473.30 |
| 2025-06-26 | 473 | 473.3 | 473 | 473.3 | 1,390 | 473.30 |
| 2025-06-25 | 472.1 | 472.1 | 472.1 | 472.1 | 10 | 472.10 |
| 2025-06-24 | 474 | 474 | 474 | 474 | 10 | 474 |
| 2025-06-23 | - | - | - | 468 | - | 468 |
| 2025-06-20 | 468.2 | 468.2 | 467 | 468 | 640 | 468 |
| 2025-06-19 | - | - | - | 466.1 | - | 466.10 |
| 2025-06-18 | 466.1 | 467.1 | 466.1 | 466.1 | 1,190 | 466.10 |
| 2025-06-17 | 463.9 | 464.2 | 463.4 | 463.6 | 220 | 463.60 |
| 2025-06-16 | 474 | 474 | 465.1 | 465.1 | 150 | 465.10 |
| 2025-06-13 | 469 | 472.6 | 469 | 472.6 | 300 | 472.60 |
| 2025-06-12 | - | - | - | 463.4 | - | 463.40 |
| 2025-06-11 | 463.4 | 463.4 | 463.4 | 463.4 | 500 | 463.40 |
| 2025-06-10 | 469.2 | 474 | 462.6 | 463.4 | 220 | 463.40 |
| 2025-06-09 | 478 | 478 | 461 | 461.2 | 5,020 | 461.20 |
| 2025-06-06 | 467.4 | 468.1 | 467.4 | 468.1 | 70 | 468.10 |
| 2025-06-05 | 462.2 | 467.8 | 462.2 | 467.8 | 350 | 467.80 |
| 2025-06-04 | 462 | 462.2 | 462 | 462.2 | 290 | 462.20 |
| 2025-06-03 | 469 | 469 | 469 | 469 | 10 | 469 |
| 2025-06-02 | - | - | - | 464.5 | - | 464.50 |
| 2025-05-30 | 469 | 469 | 464.5 | 464.5 | 1,210 | 464.50 |
| 2025-05-29 | 467.8 | 467.8 | 458.2 | 458.2 | 70,120 | 458.20 |
| 2025-05-28 | 467.7 | 467.7 | 467.7 | 467.7 | 10 | 467.70 |
| 2025-05-27 | 453.7 | 460 | 453.7 | 460 | 200 | 460 |
| 2025-05-26 | 458.6 | 458.6 | 453.6 | 453.7 | 340 | 453.70 |
| 2025-05-23 | 454.5 | 457.1 | 454.5 | 457.1 | 80 | 457.10 |
| 2025-05-22 | 459.1 | 459.1 | 453.7 | 454.3 | 2,080 | 454.30 |
| 2025-05-21 | 464.2 | 467.2 | 460 | 460 | 240 | 460 |
| 2025-05-20 | 472.2 | 472.2 | 464.2 | 470 | 210 | 470 |
| 2025-05-19 | 459.5 | 459.5 | 459.5 | 459.5 | 40 | 459.50 |
| 2025-05-16 | 462.6 | 471.4 | 462.6 | 471.2 | 90 | 471.20 |
| 2025-05-15 | 462.4 | 462.4 | 458.7 | 458.7 | 600 | 458.70 |
| 2025-05-14 | 464 | 470 | 462.1 | 470 | 4,040 | 470 |
| 2025-05-13 | 463.6 | 465.5 | 463.5 | 463.9 | 14,310 | 463.90 |
| 2025-05-12 | 474.3 | 474.3 | 474.3 | 474.3 | 20 | 474.30 |
| 2025-05-09 | - | - | - | 478.1 | - | 478.10 |
| 2025-05-08 | - | - | - | 478.1 | - | 478.10 |
| 2025-05-07 | 473.5 | 478.1 | 470.1 | 478.1 | 190 | 478.10 |
| 2025-05-02 | 489.5 | 489.5 | 489.5 | 489.5 | 10 | 489.50 |
| 2025-05-01 | 490 | 490 | 482.6 | 482.6 | 50 | 482.60 |
| 2025-04-30 | 483.8 | 488 | 483.8 | 488 | 500 | 488 |
| 2025-04-28 | 483 | 483.7 | 483 | 483.7 | 560 | 483.70 |
| 2025-04-25 | 487 | 487 | 486.4 | 486.4 | 100 | 486.40 |
| 2025-04-24 | 486.9 | 486.9 | 486.9 | 486.9 | 480 | 486.90 |
| 2025-04-23 | - | - | - | 488.4 | - | 488.40 |
| 2025-04-22 | 475.1 | 488.4 | 475 | 488.4 | 40 | 488.40 |
| 2025-04-21 | 493.6 | 493.6 | 475 | 475 | 220 | 475 |
| 2025-04-18 | 485.8 | 493.5 | 485.8 | 493.5 | 20 | 493.50 |
| 2025-04-17 | 493.9 | 493.9 | 485.9 | 485.9 | 20 | 485.90 |
| 2025-04-16 | 478.2 | 488.3 | 478.2 | 488.3 | 1,010 | 488.30 |
| 2025-04-15 | 483.2 | 483.2 | 477.4 | 483.2 | 1,120 | 483.20 |
| 2025-04-14 | 477.7 | 477.7 | 475 | 475.2 | 150 | 475.20 |
| 2025-04-11 | 496.8 | 496.8 | 448.7 | 468.2 | 1,730 | 468.20 |
| 2025-04-10 | 488 | 488 | 471.1 | 485.9 | 2,970 | 485.90 |
| 2025-04-09 | 491.3 | 507.9 | 472.4 | 497 | 16,930 | 497 |
| 2025-04-08 | 510 | 510 | 491.4 | 491.4 | 1,170 | 491.40 |
| 2025-04-07 | 509.7 | 530 | 501.5 | 510 | 3,190 | 510 |
| 2025-04-04 | 509.7 | 509.7 | 503 | 506.1 | 1,190 | 506.10 |
| 2025-04-03 | 506 | 508.9 | 504.9 | 508.9 | 25,930 | 508.90 |
| 2025-04-02 | 497.1 | 501.5 | 490.4 | 490.4 | 5,260 | 490.40 |
| 2025-04-01 | 496.8 | 498.7 | 490.7 | 490.7 | 1,020 | 490.70 |
| 2025-03-31 | 488.7 | 495.9 | 488.7 | 494.4 | 18,760 | 494.40 |
| 2025-03-28 | 487.3 | 493 | 484.3 | 493 | 1,080 | 493 |
| 2025-03-27 | 489.3 | 489.3 | 488.3 | 488.3 | 1,140 | 488.30 |
| 2025-03-26 | 490.7 | 490.7 | 489.1 | 489.9 | 690 | 489.90 |
| 2025-03-25 | 496 | 499.4 | 491.4 | 499.4 | 410 | 499.40 |
| 2025-03-24 | 496.1 | 496.1 | 496 | 496 | 20 | 496 |
| 2025-03-21 | 491.2 | 497.1 | 491.2 | 497.1 | 190 | 497.10 |
| 2025-03-19 | 490.5 | 497 | 490.5 | 496.6 | 110 | 496.60 |
| 2025-03-18 | 500 | 500 | 490.4 | 490.4 | 120 | 490.40 |
| 2025-03-17 | 492 | 492 | 492 | 492 | 4,420 | 492 |
| 2025-03-14 | 493.5 | 495.4 | 493.5 | 495.4 | 200 | 495.40 |
| 2025-03-13 | 490.8 | 490.8 | 490.5 | 490.7 | 320 | 490.70 |
| 2025-03-12 | 494.1 | 494.2 | 493.9 | 494.2 | 90 | 494.20 |
| 2025-03-11 | 502 | 502 | 500 | 500.1 | 5,540 | 500.10 |
| 2025-03-10 | 494.4 | 494.4 | 494.4 | 494.4 | 40 | 494.40 |
| 2025-03-07 | 492.4 | 496.3 | 492.4 | 496.3 | 130 | 496.30 |
| 2025-03-06 | 493 | 505 | 491.5 | 502.4 | 1,700 | 502.40 |
| 2025-03-05 | 503.1 | 509.8 | 496.9 | 509.8 | 310 | 509.80 |
| 2025-03-04 | 509.9 | 509.9 | 488.1 | 503 | 7,490 | 503 |
| 2025-03-03 | 509.9 | 509.9 | 499.2 | 508.8 | 610 | 508.80 |
| 2025-02-28 | 499.7 | 509.9 | 499.7 | 499.9 | 24,860 | 499.90 |
| 2025-02-27 | 511 | 534 | 496 | 499.8 | 4,950 | 499.80 |
| 2025-02-26 | 492.9 | 499.2 | 492.9 | 496 | 1,190 | 496 |
| 2025-02-25 | 487.9 | 489.9 | 487.9 | 489.9 | 250 | 489.90 |
| 2025-02-21 | 483.3 | 483.8 | 483.3 | 483.8 | 30 | 483.80 |
| 2025-02-20 | 481.9 | 483.2 | 481.9 | 483.2 | 30 | 483.20 |
| 2025-02-19 | 481.9 | 482.1 | 481.1 | 481.8 | 370 | 481.80 |
| 2025-02-18 | 492.9 | 492.9 | 484 | 484 | 420 | 484 |
| 2025-02-17 | 495 | 495 | 485.7 | 485.7 | 1,470 | 485.70 |
| 2025-02-14 | 485.8 | 485.8 | 483.9 | 484.9 | 1,070 | 484.90 |
| 2025-02-13 | 498 | 498 | 477.5 | 477.8 | 1,590 | 477.80 |
| 2025-02-12 | 504.9 | 504.9 | 482.8 | 482.9 | 1,270 | 482.90 |
| 2025-02-10 | - | - | - | 495.5 | - | 495.50 |
| 2025-02-07 | - | - | - | 495.5 | - | 495.50 |
| 2025-02-06 | 497.3 | 497.3 | 495.1 | 495.5 | 1,100 | 495.50 |
| 2025-02-05 | 487.2 | 493 | 487.2 | 493 | 210 | 493 |
| 2025-02-04 | - | - | - | 477 | - | 477 |
| 2025-02-03 | 489.6 | 489.6 | 477 | 477 | 280 | 477 |
| 2025-01-31 | 486 | 486 | 484.7 | 485.9 | 180 | 485.90 |
| 2025-01-30 | - | - | - | 491.7 | - | 491.70 |
| 2025-01-29 | - | - | - | 491.7 | - | 491.70 |
| 2025-01-28 | 489.3 | 491.7 | 483.7 | 491.7 | 130 | 491.70 |
| 2025-01-27 | 481.3 | 481.3 | 481.3 | 481.3 | 10 | 481.30 |
| 2025-01-24 | 480.2 | 480.2 | 480.1 | 480.1 | 20 | 480.10 |
| 2025-01-23 | 481.6 | 482.9 | 481.6 | 482.9 | 1,890 | 482.90 |
| 2025-01-22 | 482.6 | 482.6 | 482.6 | 482.6 | 50 | 482.60 |
| 2025-01-21 | 473 | 485.6 | 473 | 485.6 | 240 | 485.60 |
| 2025-01-20 | 478.9 | 480.2 | 478.6 | 478.6 | 2,270 | 478.60 |
| 2025-01-17 | 478.9 | 478.9 | 478.9 | 478.9 | 200 | 478.90 |
| 2025-01-16 | 477.3 | 477.6 | 477.3 | 477.6 | 130 | 477.60 |
| 2025-01-15 | 470.5 | 471.6 | 470.5 | 471.6 | 4,890 | 471.60 |
| 2025-01-14 | 498.9 | 500.9 | 466.4 | 466.4 | 490 | 466.40 |
| 2025-01-10 | 474.3 | 491 | 470 | 491 | 1,250 | 491 |
| 2025-01-09 | 470 | 486 | 470 | 486 | 1,450 | 486 |
| 2025-01-08 | 490 | 490 | 474.1 | 474.5 | 850 | 474.50 |
| 2025-01-07 | 487 | 487 | 487 | 487 | 710 | 487 |
| 2025-01-06 | 481.1 | 481.1 | 478.2 | 479 | 170 | 479 |
分割・併合履歴 ： なし