MAXIS 米国国債20年超上場投信(H有)(183A)の株価時系列情報
MAXIS 米国国債20年超上場投信(H有)(183A)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 |
|---|---|---|---|---|---|
| 2025/12/30 | 470 | 470 | 470 | 470 | 70 |
| 2025/12/29 | 469 | 469 | 469 | 469 | 1,050 |
| 2025/12/26 | 470 | 470 | 468 | 469 | 2,980 |
| 2025/12/25 | 470 | 470 | 468 | 468 | 80 |
| 2025/12/24 | 467 | 467 | 467 | 467 | 590 |
| 2025/12/23 | 464 | 467 | 464 | 467 | 300 |
| 2025/12/22 | 467 | 467 | 464 | 464 | 21,970 |
| 2025/12/19 | 468 | 469 | 467 | 467 | 10,110 |
| 2025/12/18 | 467 | 467 | 467 | 467 | 100 |
| 2025/12/17 | 465 | 467 | 465 | 467 | 70 |
| 2025/12/16 | 466 | 466 | 466 | 466 | 4,530 |
| 2025/12/15 | 468 | 468 | 465 | 465 | 1,470 |
| 2025/12/12 | 471 | 471 | 469 | 469 | 390 |
| 2025/12/11 | 471 | 471 | 471 | 471 | 100 |
| 2025/12/10 | 468 | 468 | 468 | 468 | 50 |
| 2025/12/09 | 469 | 469 | 468 | 468 | 1,400 |
| 2025/12/08 | 471 | 471 | 469 | 469 | 5,010 |
| 2025/12/05 | 472 | 472 | 472 | 472 | 610 |
| 2025/12/04 | 474 | 474 | 473 | 473 | 180 |
| 2025/12/03 | 473 | 473 | 473 | 473 | 10 |
| 2025/12/02 | 475 | 475 | 474 | 474 | 50 |
| 2025/12/01 | 478 | 478 | 477 | 477 | 80 |
| 2025/11/28 | 478 | 478 | 477 | 477 | 20 |
| 2025/11/27 | 480 | 480 | 480 | 480 | 160 |
| 2025/11/26 | 480 | 480 | 480 | 480 | 6,110 |
| 2025/11/25 | 479 | 479 | 477 | 478 | 12,630 |
| 2025/11/21 | 474 | 474 | 474 | 474 | 1,190 |
| 2025/11/20 | 472 | 473 | 472 | 473 | 4,160 |
| 2025/11/19 | 474 | 474 | 473 | 473 | 20 |
| 2025/11/18 | 473 | 473 | 473 | 473 | 10 |
| 2025/11/17 | 483 | 483 | 472 | 472 | 900 |
| 2025/11/14 | 493 | 493 | 475 | 475 | 1,160 |
| 2025/11/13 | 479 | 479 | 479 | 479 | 2,800 |
| 2025/11/12 | 478 | 478 | 478 | 478 | 190 |
| 2025/11/11 | 478 | 478 | 476 | 476 | 20 |
| 2025/11/10 | 474 | 474 | 474 | 474 | 1,200 |
| 2025/11/07 | 498 | 498 | 477 | 477 | 5,370 |
| 2025/11/06 | 482 | 482 | 479 | 479 | 410 |
| 2025/11/05 | 484 | 486 | 484 | 486 | 510 |
| 2025/11/04 | 483 | 483 | 482 | 482 | 3,770 |
| 2025/10/31 | 485 | 485 | 485 | 485 | 210 |
| 2025/10/30 | 498 | 498 | 487 | 487 | 450 |
| 2025/10/29 | 493 | 493 | 493 | 493 | 10 |
| 2025/10/28 | 494 | 494 | 494 | 494 | 10 |
| 2025/10/27 | 498 | 498 | 487 | 487 | 1,550 |
| 2025/10/24 | 498 | 498 | 490 | 491 | 110 |
| 2025/10/23 | 495 | 495 | 495 | 495 | 20 |
| 2025/10/22 | 494 | 494 | 494 | 494 | 10 |
| 2025/10/21 | 492 | 492 | 492 | 492 | 2,010 |
| 2025/10/20 | 488 | 488 | 488 | 488 | 10 |
| 2025/10/17 | 488 | 488 | 488 | 488 | 50 |
| 2025/10/15 | 487 | 487 | 487 | 487 | 30 |
| 2025/10/14 | 487 | 487 | 487 | 487 | 10 |
| 2025/10/10 | 487 | 487 | 480 | 480 | 30 |
| 2025/10/09 | 481 | 481 | 481 | 481 | 250 |
| 2025/10/08 | 478 | 480 | 478 | 480 | 20 |
| 2025/10/07 | 478 | 478 | 478 | 478 | 20 |
| 2025/10/06 | 477 | 478 | 477 | 478 | 1,180 |
| 2025/10/02 | 480 | 480 | 480 | 480 | 510 |
| 2025/10/01 | 477 | 477 | 477 | 477 | 10 |
| 2025/09/30 | 481 | 481 | 479 | 479 | 60 |
| 2025/09/29 | 478 | 478 | 478 | 478 | 20 |
| 2025/09/25 | 478 | 478 | 478 | 478 | 10 |
| 2025/09/24 | 479 | 479 | 479 | 479 | 20 |
| 2025/09/22 | 477 | 477 | 477 | 477 | 10 |
| 2025/09/19 | 479 | 479 | 478 | 478 | 40 |
| 2025/09/17 | 485 | 485 | 484 | 484 | 3,410 |
| 2025/09/16 | 485 | 485 | 483 | 485 | 530 |
| 2025/09/12 | 482 | 485 | 482 | 485 | 51,570 |
| 2025/09/11 | 481 | 481 | 480 | 480 | 120 |
| 2025/09/10 | 478 | 478 | 478 | 478 | 280 |
| 2025/09/09 | 475 | 482 | 475 | 481 | 990 |
| 2025/09/08 | 473 | 474 | 473 | 474 | 32,190 |
| 2025/09/05 | 469 | 470 | 469 | 469 | 820 |
| 2025/09/04 | 465 | 466 | 465 | 466 | 6,800 |
| 2025/09/03 | 461 | 461 | 459 | 459 | 256,640 |
| 2025/09/02 | 463 | 463 | 461 | 461 | 100,330 |
| 2025/09/01 | 469 | 469 | 462 | 462 | 990 |
| 2025/08/29 | 466 | 466 | 466 | 466 | 20 |
| 2025/08/28 | 464 | 465 | 464 | 465 | 70 |
| 2025/08/27 | 464 | 464 | 464 | 464 | 310 |
| 2025/08/26 | 467 | 467 | 462 | 462 | 2,300 |
| 2025/08/21 | 466 | 466 | 464 | 465 | 12,790 |
| 2025/08/20 | 465 | 465 | 463 | 463 | 310 |
| 2025/08/19 | 462 | 463 | 462 | 463 | 600 |
| 2025/08/18 | 464 | 465 | 463 | 465 | 2,790 |
| 2025/08/15 | 467 | 468 | 467 | 468 | 4,810 |
| 2025/08/14 | 470 | 471 | 470 | 471 | 2,740 |
| 2025/08/13 | 465 | 467 | 465 | 467 | 230 |
| 2025/08/12 | 472 | 472 | 467 | 470 | 41,160 |
| 2025/08/08 | 470 | 470 | 470 | 470 | 30 |
| 2025/08/07 | 471 | 477 | 471 | 471 | 40,140 |
| 2025/08/06 | 477 | 477 | 477 | 477 | 50,040 |
| 2025/08/05 | 479 | 479 | 477 | 477 | 256,070 |
| 2025/08/04 | 473 | 475 | 473 | 474 | 25,180 |
| 2025/08/01 | 469 | 469 | 468 | 468 | 1,800 |
| 2025/07/31 | 468 | 469 | 468 | 469 | 6,840 |
| 2025/07/30 | 471 | 472 | 471 | 471 | 2,800 |
| 2025/07/29 | 463 | 465 | 463 | 465 | 101,000 |
| 2025/07/28 | 466 | 466 | 465 | 465 | 20 |
| 2025/07/25 | 466 | 467 | 466 | 466 | 100 |
| 2025/07/24 | 466 | 466 | 465 | 465 | 40 |
| 2025/07/23 | 467 | 467 | 465 | 465 | 40 |
| 2025/07/22 | 466 | 466 | 464 | 465 | 2,340 |
| 2025/07/18 | 462 | 462 | 462 | 462 | 100 |
| 2025/07/17 | 459 | 460 | 458 | 458 | 1,170 |
| 2025/07/16 | 459 | 460 | 459 | 460 | 220 |
| 2025/07/15 | 463 | 463 | 462 | 462 | 430 |
| 2025/07/14 | 473 | 473 | 463 | 463 | 1,720 |
| 2025/07/11 | 469 | 472 | 469 | 472 | 1,840 |
| 2025/07/10 | 471 | 471 | 470 | 471 | 330 |
| 2025/07/09 | 467 | 467 | 466 | 466 | 120 |
| 2025/07/08 | 479 | 479 | 466 | 466 | 140 |
| 2025/07/07 | 471 | 471 | 471 | 471 | 200 |
| 2025/07/04 | 472 | 472 | 472 | 472 | 70 |
| 2025/07/03 | 476 | 476 | 476 | 476 | 2,210 |
| 2025/07/02 | 488 | 488 | 481 | 481 | 100 |
| 2025/07/01 | 478 | 479 | 478 | 479 | 230 |
| 2025/06/30 | 473 | 473 | 472 | 472 | 2,120 |
| 2025/06/26 | 473 | 473 | 473 | 473 | 1,390 |
| 2025/06/25 | 472 | 472 | 472 | 472 | 10 |
| 2025/06/24 | 474 | 474 | 474 | 474 | 10 |
| 2025/06/20 | 468 | 468 | 467 | 468 | 640 |
| 2025/06/18 | 466 | 467 | 466 | 466 | 1,190 |
| 2025/06/17 | 464 | 464 | 463 | 464 | 220 |
| 2025/06/16 | 474 | 474 | 465 | 465 | 150 |
| 2025/06/13 | 469 | 473 | 469 | 473 | 300 |
| 2025/06/11 | 463 | 463 | 463 | 463 | 500 |
| 2025/06/10 | 469 | 474 | 463 | 463 | 220 |
| 2025/06/09 | 478 | 478 | 461 | 461 | 5,020 |
| 2025/06/06 | 467 | 468 | 467 | 468 | 70 |
| 2025/06/05 | 462 | 468 | 462 | 468 | 350 |
| 2025/06/04 | 462 | 462 | 462 | 462 | 290 |
| 2025/06/03 | 469 | 469 | 469 | 469 | 10 |
| 2025/05/30 | 469 | 469 | 465 | 465 | 1,210 |
| 2025/05/29 | 468 | 468 | 458 | 458 | 70,120 |
| 2025/05/28 | 468 | 468 | 468 | 468 | 10 |
| 2025/05/27 | 454 | 460 | 454 | 460 | 200 |
| 2025/05/26 | 459 | 459 | 454 | 454 | 340 |
| 2025/05/23 | 455 | 457 | 455 | 457 | 80 |
| 2025/05/22 | 459 | 459 | 454 | 454 | 2,080 |
| 2025/05/21 | 464 | 467 | 460 | 460 | 240 |
| 2025/05/20 | 472 | 472 | 464 | 470 | 210 |
| 2025/05/19 | 460 | 460 | 460 | 460 | 40 |
| 2025/05/16 | 463 | 471 | 463 | 471 | 90 |
| 2025/05/15 | 462 | 462 | 459 | 459 | 600 |
| 2025/05/14 | 464 | 470 | 462 | 470 | 4,040 |
| 2025/05/13 | 464 | 466 | 464 | 464 | 14,310 |
| 2025/05/12 | 474 | 474 | 474 | 474 | 20 |
| 2025/05/07 | 474 | 478 | 470 | 478 | 190 |
| 2025/05/02 | 490 | 490 | 490 | 490 | 10 |
| 2025/05/01 | 490 | 490 | 483 | 483 | 50 |
| 2025/04/30 | 484 | 488 | 484 | 488 | 500 |
| 2025/04/28 | 483 | 484 | 483 | 484 | 560 |
| 2025/04/25 | 487 | 487 | 486 | 486 | 100 |
| 2025/04/24 | 487 | 487 | 487 | 487 | 480 |
| 2025/04/22 | 475 | 488 | 475 | 488 | 40 |
| 2025/04/21 | 494 | 494 | 475 | 475 | 220 |
| 2025/04/18 | 486 | 494 | 486 | 494 | 20 |
| 2025/04/17 | 494 | 494 | 486 | 486 | 20 |
| 2025/04/16 | 478 | 488 | 478 | 488 | 1,010 |
| 2025/04/15 | 483 | 483 | 477 | 483 | 1,120 |
| 2025/04/14 | 478 | 478 | 475 | 475 | 150 |
| 2025/04/11 | 497 | 497 | 449 | 468 | 1,730 |
| 2025/04/10 | 488 | 488 | 471 | 486 | 2,970 |
| 2025/04/09 | 491 | 508 | 472 | 497 | 16,930 |
| 2025/04/08 | 510 | 510 | 491 | 491 | 1,170 |
| 2025/04/07 | 510 | 530 | 502 | 510 | 3,190 |
| 2025/04/04 | 510 | 510 | 503 | 506 | 1,190 |
| 2025/04/03 | 506 | 509 | 505 | 509 | 25,930 |
| 2025/04/02 | 497 | 502 | 490 | 490 | 5,260 |
| 2025/04/01 | 497 | 499 | 491 | 491 | 1,020 |
| 2025/03/31 | 489 | 496 | 489 | 494 | 18,760 |
| 2025/03/28 | 487 | 493 | 484 | 493 | 1,080 |
| 2025/03/27 | 489 | 489 | 488 | 488 | 1,140 |
| 2025/03/26 | 491 | 491 | 489 | 490 | 690 |
| 2025/03/25 | 496 | 499 | 491 | 499 | 410 |
| 2025/03/24 | 496 | 496 | 496 | 496 | 20 |
| 2025/03/21 | 491 | 497 | 491 | 497 | 190 |
| 2025/03/19 | 491 | 497 | 491 | 497 | 110 |
| 2025/03/18 | 500 | 500 | 490 | 490 | 120 |
| 2025/03/17 | 492 | 492 | 492 | 492 | 4,420 |
| 2025/03/14 | 494 | 495 | 494 | 495 | 200 |
| 2025/03/13 | 491 | 491 | 491 | 491 | 320 |
| 2025/03/12 | 494 | 494 | 494 | 494 | 90 |
| 2025/03/11 | 502 | 502 | 500 | 500 | 5,540 |
| 2025/03/10 | 494 | 494 | 494 | 494 | 40 |
| 2025/03/07 | 492 | 496 | 492 | 496 | 130 |
| 2025/03/06 | 493 | 505 | 492 | 502 | 1,700 |
| 2025/03/05 | 503 | 510 | 497 | 510 | 310 |
| 2025/03/04 | 510 | 510 | 488 | 503 | 7,490 |
| 2025/03/03 | 510 | 510 | 499 | 509 | 610 |
| 2025/02/28 | 500 | 510 | 500 | 500 | 24,860 |
| 2025/02/27 | 511 | 534 | 496 | 500 | 4,950 |
| 2025/02/26 | 493 | 499 | 493 | 496 | 1,190 |
| 2025/02/25 | 488 | 490 | 488 | 490 | 250 |
| 2025/02/21 | 483 | 484 | 483 | 484 | 30 |
| 2025/02/20 | 482 | 483 | 482 | 483 | 30 |
| 2025/02/19 | 482 | 482 | 481 | 482 | 370 |
| 2025/02/18 | 493 | 493 | 484 | 484 | 420 |
| 2025/02/17 | 495 | 495 | 486 | 486 | 1,470 |
| 2025/02/14 | 486 | 486 | 484 | 485 | 1,070 |
| 2025/02/13 | 498 | 498 | 478 | 478 | 1,590 |
| 2025/02/12 | 505 | 505 | 483 | 483 | 1,270 |
| 2025/02/06 | 497 | 497 | 495 | 496 | 1,100 |
| 2025/02/05 | 487 | 493 | 487 | 493 | 210 |
| 2025/02/03 | 490 | 490 | 477 | 477 | 280 |
| 2025/01/31 | 486 | 486 | 485 | 486 | 180 |
| 2025/01/28 | 489 | 492 | 484 | 492 | 130 |
| 2025/01/27 | 481 | 481 | 481 | 481 | 10 |
| 2025/01/24 | 480 | 480 | 480 | 480 | 20 |
| 2025/01/23 | 482 | 483 | 482 | 483 | 1,890 |
| 2025/01/22 | 483 | 483 | 483 | 483 | 50 |
| 2025/01/21 | 473 | 486 | 473 | 486 | 240 |
| 2025/01/20 | 479 | 480 | 479 | 479 | 2,270 |
| 2025/01/17 | 479 | 479 | 479 | 479 | 200 |
| 2025/01/16 | 477 | 478 | 477 | 478 | 130 |
| 2025/01/15 | 471 | 472 | 471 | 472 | 4,890 |
| 2025/01/14 | 499 | 501 | 466 | 466 | 490 |
| 2025/01/10 | 474 | 491 | 470 | 491 | 1,250 |
| 2025/01/09 | 470 | 486 | 470 | 486 | 1,450 |
| 2025/01/08 | 490 | 490 | 474 | 475 | 850 |
| 2025/01/07 | 487 | 487 | 487 | 487 | 710 |
| 2025/01/06 | 481 | 481 | 478 | 479 | 170 |