MAXIS 米国国債20年超上場投信(H無)(182A)の株価時系列情報
MAXIS 米国国債20年超上場投信(H無)(182A)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/12/30 | 512 | 516 | 510 | 510 | 140 |
| 2024/12/27 | 511 | 513 | 511 | 512 | 1,650 |
| 2024/12/26 | 508 | 508 | 508 | 508 | 10 |
| 2024/12/25 | 500 | 508 | 500 | 508 | 390 |
| 2024/12/24 | 514 | 514 | 500 | 500 | 410 |
| 2024/12/23 | 504 | 512 | 502 | 512 | 60 |
| 2024/12/20 | 504 | 514 | 504 | 512 | 310 |
| 2024/12/19 | 515 | 515 | 509 | 509 | 250 |
| 2024/12/18 | 515 | 515 | 515 | 515 | 50 |
| 2024/12/17 | 515 | 515 | 513 | 513 | 40 |
| 2024/12/16 | 601 | 601 | 513 | 513 | 1,370 |
| 2024/12/13 | 509 | 591 | 509 | 591 | 370 |
| 2024/12/11 | 521 | 521 | 521 | 521 | 40 |
| 2024/12/10 | 522 | 523 | 521 | 521 | 240 |
| 2024/12/09 | 520 | 522 | 520 | 521 | 30 |
| 2024/12/06 | 521 | 522 | 512 | 518 | 210 |
| 2024/12/05 | 515 | 520 | 495 | 520 | 650 |
| 2024/12/04 | 516 | 516 | 515 | 515 | 30 |
| 2024/12/03 | 517 | 517 | 516 | 516 | 640 |
| 2024/12/02 | 523 | 523 | 517 | 519 | 170 |
| 2024/11/29 | 517 | 517 | 515 | 515 | 420 |
| 2024/11/28 | 509 | 516 | 509 | 516 | 410 |
| 2024/11/27 | 523 | 523 | 518 | 518 | 140 |
| 2024/11/26 | 523 | 523 | 523 | 523 | 20 |
| 2024/11/25 | 515 | 516 | 514 | 514 | 320 |
| 2024/11/21 | 517 | 517 | 515 | 515 | 50 |
| 2024/11/20 | 515 | 516 | 515 | 516 | 330 |
| 2024/11/19 | 514 | 514 | 513 | 513 | 270 |
| 2024/11/18 | 507 | 520 | 507 | 512 | 120 |
| 2024/11/15 | 521 | 521 | 520 | 520 | 40 |
| 2024/11/14 | 514 | 514 | 514 | 514 | 10 |
| 2024/11/13 | 524 | 524 | 514 | 515 | 50 |
| 2024/11/11 | 520 | 520 | 516 | 519 | 190 |
| 2024/11/08 | 514 | 530 | 514 | 530 | 410 |
| 2024/11/07 | 512 | 532 | 512 | 513 | 540 |
| 2024/11/06 | 542 | 542 | 532 | 532 | 120 |
| 2024/11/05 | 536 | 536 | 532 | 532 | 230 |
| 2024/11/01 | 528 | 528 | 528 | 528 | 30 |
| 2024/10/31 | 520 | 526 | 520 | 526 | 110 |
| 2024/10/30 | 515 | 520 | 515 | 520 | 380 |
| 2024/10/29 | 513 | 522 | 513 | 516 | 4,390 |
| 2024/10/28 | 509 | 518 | 509 | 516 | 390 |
| 2024/10/25 | 510 | 523 | 510 | 519 | 1,160 |
| 2024/10/24 | 512 | 516 | 512 | 513 | 860 |
| 2024/10/23 | 516 | 516 | 516 | 516 | 10 |
| 2024/10/22 | 519 | 519 | 512 | 515 | 860 |
| 2024/10/21 | 515 | 517 | 514 | 517 | 2,400 |
| 2024/10/18 | 536 | 536 | 517 | 521 | 940 |
| 2024/10/17 | 522 | 526 | 522 | 526 | 450 |
| 2024/10/16 | 524 | 524 | 524 | 524 | 680 |
| 2024/10/15 | 525 | 525 | 520 | 521 | 1,150 |
| 2024/10/11 | 520 | 525 | 515 | 525 | 30 |
| 2024/10/10 | 521 | 521 | 520 | 520 | 100 |
| 2024/10/09 | 520 | 520 | 520 | 520 | 120 |
| 2024/10/08 | 521 | 521 | 520 | 520 | 400 |
| 2024/10/07 | 520 | 522 | 520 | 522 | 4,620 |
| 2024/10/04 | 528 | 528 | 523 | 523 | 640 |
| 2024/10/03 | 526 | 541 | 506 | 541 | 840 |
| 2024/10/02 | 526 | 526 | 520 | 526 | 520 |
| 2024/10/01 | 526 | 526 | 526 | 526 | 110 |
| 2024/09/30 | 526 | 526 | 515 | 515 | 4,620 |
| 2024/09/27 | 525 | 527 | 520 | 527 | 370 |
| 2024/09/26 | 519 | 528 | 518 | 528 | 940 |
| 2024/09/25 | 533 | 533 | 517 | 520 | 1,510 |
| 2024/09/24 | 530 | 530 | 519 | 523 | 360 |
| 2024/09/20 | 520 | 523 | 520 | 523 | 370 |
| 2024/09/19 | 530 | 530 | 523 | 526 | 1,310 |
| 2024/09/18 | 530 | 530 | 527 | 527 | 170 |
| 2024/09/17 | 528 | 528 | 520 | 520 | 1,530 |
| 2024/09/13 | 526 | 526 | 521 | 524 | 70 |
| 2024/09/12 | 530 | 530 | 522 | 522 | 80 |
| 2024/09/11 | 529 | 529 | 528 | 528 | 330 |
| 2024/09/10 | 524 | 526 | 524 | 524 | 40 |
| 2024/09/09 | 528 | 528 | 518 | 525 | 70 |
| 2024/09/06 | 529 | 529 | 529 | 529 | 200 |
| 2024/09/05 | 529 | 529 | 529 | 529 | 10 |
| 2024/09/04 | 526 | 528 | 526 | 528 | 30 |
| 2024/09/03 | 523 | 524 | 517 | 524 | 330 |
| 2024/09/02 | 525 | 525 | 517 | 523 | 2,450 |
| 2024/08/30 | 533 | 533 | 521 | 521 | 250 |
| 2024/08/29 | 523 | 524 | 522 | 523 | 680 |
| 2024/08/28 | 523 | 533 | 520 | 533 | 460 |
| 2024/08/27 | 525 | 525 | 525 | 525 | 20 |
| 2024/08/26 | 528 | 528 | 523 | 525 | 950 |
| 2024/08/23 | 530 | 530 | 529 | 529 | 210 |
| 2024/08/22 | 532 | 532 | 524 | 524 | 4,630 |
| 2024/08/21 | 534 | 534 | 529 | 529 | 340 |
| 2024/08/20 | 526 | 529 | 526 | 529 | 20 |
| 2024/08/19 | 534 | 534 | 525 | 525 | 520 |
| 2024/08/16 | 533 | 534 | 533 | 534 | 1,190 |
| 2024/08/15 | 520 | 532 | 520 | 532 | 310 |
| 2024/08/14 | 528 | 528 | 518 | 520 | 1,330 |
| 2024/08/13 | 513 | 528 | 513 | 528 | 1,670 |
| 2024/08/09 | 509 | 522 | 509 | 522 | 4,500 |
| 2024/08/08 | 522 | 523 | 522 | 523 | 130 |
| 2024/08/07 | 520 | 524 | 511 | 524 | 840 |
| 2024/08/06 | 536 | 536 | 534 | 534 | 430 |
| 2024/08/05 | 537 | 539 | 519 | 522 | 18,550 |
| 2024/08/02 | 522 | 528 | 520 | 527 | 8,340 |
| 2024/08/01 | 531 | 531 | 515 | 530 | 2,720 |
| 2024/07/31 | 533 | 533 | 519 | 532 | 200 |
| 2024/07/30 | 530 | 530 | 530 | 530 | 260 |
| 2024/07/29 | 530 | 530 | 530 | 530 | 260 |
| 2024/07/26 | 530 | 530 | 521 | 529 | 3,180 |
| 2024/07/25 | 526 | 526 | 516 | 516 | 10,580 |
| 2024/07/24 | 535 | 535 | 528 | 528 | 2,910 |
| 2024/07/23 | 538 | 538 | 533 | 533 | 1,390 |
| 2024/07/22 | 542 | 542 | 539 | 539 | 640 |
| 2024/07/19 | 541 | 541 | 540 | 540 | 520 |
| 2024/07/18 | 542 | 542 | 531 | 538 | 6,680 |
| 2024/07/17 | 548 | 548 | 547 | 547 | 560 |
| 2024/07/16 | 546 | 546 | 543 | 544 | 4,730 |
| 2024/07/12 | 548 | 548 | 543 | 547 | 3,180 |
| 2024/07/11 | 548 | 557 | 548 | 548 | 2,820 |
| 2024/07/10 | 550 | 550 | 547 | 548 | 4,110 |
| 2024/07/09 | 549 | 549 | 549 | 549 | 40 |
| 2024/07/08 | 541 | 547 | 541 | 547 | 4,970 |
| 2024/07/05 | 545 | 545 | 541 | 541 | 140 |
| 2024/07/04 | 545 | 545 | 541 | 544 | 240 |
| 2024/07/03 | 537 | 540 | 537 | 538 | 2,330 |
| 2024/07/02 | 537 | 537 | 531 | 537 | 2,190 |
| 2024/07/01 | 544 | 544 | 540 | 544 | 3,740 |
| 2024/06/28 | 553 | 557 | 553 | 553 | 11,150 |
| 2024/06/27 | 553 | 553 | 550 | 553 | 3,530 |
| 2024/06/26 | 555 | 555 | 555 | 555 | 2,000 |
| 2024/06/25 | 555 | 555 | 555 | 555 | 10 |
| 2024/06/24 | 552 | 552 | 552 | 552 | 580 |
| 2024/06/21 | 550 | 554 | 546 | 551 | 920 |
| 2024/06/20 | 549 | 553 | 545 | 553 | 4,720 |
| 2024/06/19 | 549 | 549 | 545 | 549 | 440 |
| 2024/06/18 | 546 | 546 | 546 | 546 | 740 |
| 2024/06/17 | 546 | 546 | 546 | 546 | 660 |
| 2024/06/14 | 534 | 540 | 534 | 540 | 11,840 |
| 2024/06/13 | 541 | 541 | 530 | 531 | 1,210 |
| 2024/06/12 | 530 | 536 | 530 | 536 | 1,280 |
| 2024/06/11 | 527 | 532 | 527 | 532 | 1,520 |
| 2024/06/10 | 517 | 529 | 517 | 529 | 2,400 |
| 2024/06/07 | 535 | 539 | 524 | 524 | 3,130 |
| 2024/06/06 | 535 | 535 | 526 | 526 | 1,310 |
| 2024/06/05 | 528 | 528 | 528 | 528 | 1,960 |
| 2024/06/04 | 526 | 526 | 520 | 526 | 680 |
| 2024/06/03 | 537 | 537 | 520 | 520 | 10,450 |
| 2024/05/31 | 517 | 517 | 517 | 517 | 1,140 |
| 2024/05/30 | 516 | 516 | 516 | 516 | 390 |
| 2024/05/29 | 522 | 522 | 516 | 522 | 2,750 |
| 2024/05/28 | 525 | 526 | 525 | 526 | 410 |
| 2024/05/27 | 521 | 525 | 521 | 525 | 720 |
| 2024/05/24 | 516 | 525 | 516 | 521 | 2,630 |
| 2024/05/23 | 522 | 526 | 522 | 526 | 1,230 |
| 2024/05/22 | 513 | 523 | 513 | 523 | 1,770 |
| 2024/05/21 | 518 | 523 | 518 | 523 | 350 |
| 2024/05/20 | 523 | 523 | 510 | 519 | 4,460 |
| 2024/05/17 | 524 | 525 | 524 | 525 | 1,000 |
| 2024/05/16 | 521 | 521 | 515 | 521 | 2,610 |
| 2024/05/15 | 520 | 520 | 520 | 520 | 170 |
| 2024/05/14 | 516 | 516 | 516 | 516 | 410 |
| 2024/05/13 | 514 | 514 | 514 | 514 | 3,280 |
| 2024/05/10 | 520 | 520 | 515 | 515 | 3,950 |
| 2024/05/09 | 514 | 515 | 510 | 510 | 4,050 |
| 2024/05/08 | 514 | 514 | 510 | 514 | 50 |
| 2024/05/07 | 506 | 506 | 506 | 506 | 240 |
| 2024/05/02 | 504 | 504 | 504 | 504 | 310 |
| 2024/05/01 | 509 | 509 | 507 | 507 | 50 |
| 2024/04/30 | 507 | 507 | 507 | 507 | 20 |
| 2024/04/26 | 502 | 502 | 501 | 502 | 1,100 |
| 2024/04/25 | 504 | 504 | 504 | 504 | 240 |