三菱ＵＦＪアセットマネジメント株式会社 ＭＡＸＩＳ米国国債１−３年上場投信（為替ヘッジなし）
181Aその他/その他/MAXIS US Treasury Bond 1-3 Year ETF (Unhedged)
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 536.2 | 536.2 | 536.2 | 536.2 | +2.7 | +0.51% | 190 |
| 2026-03-11 | 532.5 | 533.5 | 532.5 | 533.5 | +1.2 | +0.23% | 70 |
| 2026-03-10 | 532.3 | 532.3 | 532.3 | 532.3 | -2.2 | -0.41% | 10 |
| 2026-03-09 | 532.8 | 534.5 | 532.8 | 534.5 | +4.2 | +0.79% | 110 |
| 2026-03-06 | 530.3 | 530.3 | 530.3 | 530.3 | +0.1 | +0.02% | 20 |
| 2026-03-04 | 531.4 | 531.4 | 530.2 | 530.2 | +0.5 | +0.09% | 2,040 |
| 2026-03-02 | 529.7 | 529.7 | 529.7 | 529.7 | +3.3 | +0.63% | 70 |
| 2026-02-27 | 526.4 | 526.4 | 526.4 | 526.4 | +0.4 | +0.08% | 10 |
| 2026-02-26 | 527.8 | 527.8 | 518.1 | 526.0 | +0.5 | +0.10% | 60 |
| 2026-02-25 | 526.1 | 526.4 | 525.1 | 525.5 | +2.0 | +0.38% | 1,110 |
| 2026-02-24 | 513.2 | 523.5 | 513.2 | 523.5 | +0.3 | +0.06% | 30 |
| 2026-02-20 | 523.2 | 523.2 | 523.2 | 523.2 | +1.9 | +0.36% | 10 |
| 2026-02-19 | 521.3 | 521.3 | 521.3 | 521.3 | +4.8 | +0.93% | 10 |
| 2026-02-18 | 516.5 | 516.5 | 516.5 | 516.5 | -0.2 | -0.04% | 20 |
| 2026-02-17 | 526.7 | 526.7 | 516.7 | 516.7 | 0.0 | 0.00% | 480 |
| 2026-02-16 | 516.5 | 516.7 | 516.5 | 516.7 | +0.9 | +0.17% | 9,690 |
| 2026-02-13 | 515.5 | 515.8 | 515.5 | 515.8 | -0.2 | -0.04% | 20 |
| 2026-02-12 | 520.0 | 521.9 | 513.7 | 516.0 | -6.7 | -1.28% | 220 |
| 2026-02-10 | 524.9 | 524.9 | 522.7 | 522.7 | -4.8 | -0.91% | 1,950 |
| 2026-02-09 | 531.3 | 531.3 | 527.5 | 527.5 | -3.3 | -0.62% | 1,260 |
| 2026-02-06 | 530.4 | 530.9 | 530.4 | 530.8 | +0.4 | +0.08% | 120 |
| 2026-02-05 | 529.9 | 530.4 | 529.9 | 530.4 | +7.5 | +1.43% | 110 |
| 2026-02-02 | 525.3 | 525.3 | 522.9 | 522.9 | +3.0 | +0.58% | 250 |
| 2026-01-30 | 517.1 | 519.9 | 517.1 | 519.9 | -0.1 | -0.02% | 20 |
| 2026-01-26 | 524.1 | 524.1 | 520.0 | 520.0 | -15.1 | -2.82% | 2,650 |
| 2026-01-23 | 535.1 | 535.1 | 535.1 | 535.1 | 0.0 | 0.00% | 10 |
| 2026-01-22 | 535.1 | 535.1 | 535.1 | 535.1 | +1.2 | +0.22% | 10 |
| 2026-01-21 | 533.9 | 533.9 | 533.9 | 533.9 | -10.8 | -1.98% | 1,020 |
| 2026-01-19 | 544.7 | 544.7 | 544.7 | 544.7 | +10.0 | +1.87% | 10 |
| 2026-01-16 | 535.1 | 535.1 | 534.7 | 534.7 | -2.2 | -0.41% | 640 |
| 2026-01-14 | 536.9 | 536.9 | 536.9 | 536.9 | +0.8 | +0.15% | 20 |
| 2026-01-13 | 534.0 | 536.2 | 534.0 | 536.1 | +6.0 | +1.13% | 900 |
| 2026-01-09 | 538.6 | 538.6 | 530.1 | 530.1 | +1.5 | +0.28% | 210 |
| 2026-01-08 | 530.0 | 530.0 | 528.6 | 528.6 | +0.4 | +0.08% | 130 |
| 2026-01-07 | 528.4 | 528.4 | 528.2 | 528.2 | 0.0 | 0.00% | 60 |
| 2026-01-06 | 528.2 | 528.2 | 528.2 | 528.2 | -2.4 | -0.45% | 210 |
| 2026-01-05 | 616.0 | 616.0 | 530.6 | 530.6 | +4.6 | +0.87% | 170 |
| 2025-12-26 | 526.0 | 526.0 | 526.0 | 526.0 | +0.1 | +0.02% | 10 |
| 2025-12-25 | 525.9 | 525.9 | 525.9 | 525.9 | +2.0 | +0.38% | 10 |
| 2025-12-18 | 523.9 | 523.9 | 523.9 | 523.9 | +1.6 | +0.31% | 270 |
| 2025-12-15 | 524.6 | 524.6 | 522.3 | 522.3 | -3.8 | -0.72% | 70 |
| 2025-12-10 | 526.1 | 526.1 | 526.1 | 526.1 | +2.3 | +0.44% | 9,860 |
| 2025-12-09 | 523.8 | 523.8 | 523.8 | 523.8 | +3.3 | +0.63% | 190 |
| 2025-12-08 | 520.5 | 520.5 | 520.5 | 520.5 | -0.1 | -0.02% | 200 |
| 2025-12-05 | 521.3 | 521.4 | 520.6 | 520.6 | -2.0 | -0.38% | 290 |
| 2025-12-04 | 522.6 | 522.6 | 522.6 | 522.6 | -0.7 | -0.13% | 100 |
| 2025-12-03 | 523.3 | 523.3 | 523.3 | 523.3 | -11.3 | -2.11% | 20 |
| 2025-12-01 | 534.6 | 534.6 | 534.6 | 534.6 | +10.0 | +1.91% | 10 |
| 2025-11-28 | 519.0 | 524.6 | 519.0 | 524.6 | +0.7 | +0.13% | 150 |
| 2025-11-27 | 524.9 | 525.2 | 523.9 | 523.9 | -1.3 | -0.25% | 240 |
| 2025-11-26 | 525.2 | 525.2 | 525.2 | 525.2 | -0.7 | -0.13% | 30 |
| 2025-11-25 | 526.8 | 526.8 | 525.9 | 525.9 | -2.6 | -0.49% | 70 |
| 2025-11-21 | 528.0 | 528.5 | 528.0 | 528.5 | -0.5 | -0.09% | 19,710 |
| 2025-11-20 | 531.4 | 531.4 | 526.7 | 529.0 | +7.5 | +1.44% | 14,250 |
| 2025-11-19 | 521.1 | 521.5 | 521.1 | 521.5 | +1.3 | +0.25% | 1,050 |
| 2025-11-18 | 520.6 | 520.6 | 519.8 | 520.2 | +1.8 | +0.35% | 14,870 |
| 2025-11-17 | 517.5 | 518.4 | 517.5 | 518.4 | +0.1 | +0.02% | 1,020 |
| 2025-11-14 | 518.7 | 518.7 | 518.3 | 518.3 | -0.5 | -0.10% | 70 |
| 2025-11-12 | 516.2 | 518.8 | 516.2 | 518.8 | +2.9 | +0.56% | 390 |
| 2025-11-07 | 515.9 | 515.9 | 515.9 | 515.9 | -2.7 | -0.52% | 10 |
| 2025-11-06 | 518.6 | 518.6 | 518.6 | 518.6 | +2.7 | +0.52% | 10 |
| 2025-11-05 | 516.9 | 516.9 | 515.9 | 515.9 | -3.9 | -0.75% | 20 |
| 2025-11-04 | 518.6 | 519.8 | 518.6 | 519.8 | +8.0 | +1.56% | 110 |
| 2025-10-29 | 511.8 | 511.8 | 511.8 | 511.8 | -3.3 | -0.64% | 100 |
| 2025-10-28 | 515.1 | 515.1 | 515.1 | 515.1 | -0.7 | -0.14% | 50 |
| 2025-10-27 | 515.4 | 515.8 | 515.4 | 515.8 | +0.8 | +0.16% | 120 |
| 2025-10-24 | 514.5 | 515.0 | 514.3 | 515.0 | +1.4 | +0.27% | 210 |
| 2025-10-23 | 513.5 | 513.6 | 513.5 | 513.6 | +4.1 | +0.80% | 30 |
| 2025-10-21 | 508.4 | 509.5 | 507.8 | 509.5 | +1.6 | +0.32% | 70 |
| 2025-10-20 | 508.4 | 508.4 | 507.9 | 507.9 | +1.4 | +0.28% | 30 |
| 2025-10-17 | 507.0 | 507.0 | 506.5 | 506.5 | -0.7 | -0.14% | 40 |
| 2025-10-16 | 508.3 | 508.3 | 507.2 | 507.2 | -1.7 | -0.33% | 1,510 |
| 2025-10-15 | 519.8 | 519.8 | 508.9 | 508.9 | -2.5 | -0.49% | 1,520 |
| 2025-10-14 | 512.5 | 513.0 | 511.4 | 511.4 | -2.3 | -0.45% | 70 |
| 2025-10-10 | 514.0 | 514.0 | 513.7 | 513.7 | +9.1 | +1.80% | 1,980 |
| 2025-10-07 | 504.6 | 504.6 | 504.6 | 504.6 | +0.9 | +0.18% | 700 |
| 2025-10-06 | 501.9 | 503.7 | 501.9 | 503.7 | +8.9 | +1.80% | 110 |
| 2025-10-03 | 494.8 | 494.8 | 494.8 | 494.8 | +0.7 | +0.14% | 100 |
| 2025-10-02 | 494.1 | 494.1 | 494.1 | 494.1 | -11.8 | -2.33% | 40 |
| 2025-10-01 | 505.9 | 505.9 | 505.9 | 505.9 | +8.0 | +1.61% | 10 |
| 2025-09-22 | 497.9 | 497.9 | 497.9 | 497.9 | +3.9 | +0.79% | 40 |
| 2025-09-16 | 495.1 | 495.1 | 494.0 | 494.0 | -1.2 | -0.24% | 30 |
| 2025-09-11 | 494.8 | 495.2 | 494.5 | 495.2 | -1.3 | -0.26% | 210 |
| 2025-09-05 | 496.5 | 496.5 | 496.5 | 496.5 | -0.5 | -0.10% | 3,860 |
| 2025-09-03 | 496.5 | 497.0 | 496.5 | 497.0 | +1.8 | +0.36% | 1,140 |
| 2025-09-02 | 491.8 | 495.2 | 491.8 | 495.2 | +4.0 | +0.81% | 1,510 |
| 2025-09-01 | 491.0 | 491.2 | 491.0 | 491.2 | -0.5 | -0.10% | 400 |
| 2025-08-28 | 493.2 | 493.2 | 491.7 | 491.7 | -0.8 | -0.16% | 130 |
| 2025-08-27 | 493.2 | 493.2 | 492.5 | 492.5 | +0.2 | +0.04% | 130 |
| 2025-08-26 | 494.0 | 494.0 | 492.3 | 492.3 | +1.0 | +0.20% | 30 |
| 2025-08-25 | 491.3 | 491.3 | 491.3 | 491.3 | 0.0 | 0.00% | 10 |
| 2025-08-21 | 492.2 | 492.2 | 491.3 | 491.3 | -1.3 | -0.26% | 25,440 |
| 2025-08-20 | 492.6 | 492.6 | 492.6 | 492.6 | -1.2 | -0.24% | 40 |
| 2025-08-19 | 493.8 | 493.8 | 493.8 | 493.8 | +2.3 | +0.47% | 10 |
| 2025-08-14 | 491.5 | 491.5 | 491.5 | 491.5 | -1.4 | -0.28% | 100 |
| 2025-08-13 | 492.9 | 492.9 | 492.9 | 492.9 | -1.0 | -0.20% | 10 |
| 2025-08-12 | 495.3 | 495.3 | 493.8 | 493.9 | +3.0 | +0.61% | 10,020 |
| 2025-08-08 | 490.8 | 491.3 | 490.8 | 490.9 | -0.1 | -0.02% | 3,020 |
| 2025-08-07 | 491.3 | 492.5 | 491.0 | 491.0 | -5.7 | -1.15% | 2,020 |
| 2025-08-06 | 496.7 | 496.7 | 496.7 | 496.7 | +1.6 | +0.32% | 700 |
| 2025-08-05 | 494.9 | 495.4 | 494.9 | 495.1 | -1.1 | -0.22% | 1,100 |
| 2025-08-04 | 496.5 | 496.5 | 495.9 | 496.2 | -9.1 | -1.80% | 900 |
| 2025-08-01 | 505.3 | 505.3 | 505.3 | 505.3 | +7.3 | +1.47% | 10 |
| 2025-07-31 | 498.0 | 498.0 | 498.0 | 498.0 | +1.4 | +0.28% | 100 |
| 2025-07-30 | 496.2 | 496.6 | 496.1 | 496.6 | +1.6 | +0.32% | 1,810 |
| 2025-07-28 | 494.1 | 495.1 | 494.1 | 495.0 | +2.9 | +0.59% | 700 |
| 2025-07-25 | 492.5 | 493.3 | 492.1 | 492.1 | +3.1 | +0.63% | 600 |
| 2025-07-24 | 490.6 | 490.6 | 489.0 | 489.0 | -3.2 | -0.65% | 400 |
| 2025-07-23 | 492.1 | 492.2 | 490.9 | 492.2 | -5.8 | -1.16% | 3,190 |
| 2025-07-16 | 497.5 | 498.0 | 497.5 | 498.0 | +4.5 | +0.91% | 20 |
| 2025-07-15 | 493.5 | 493.5 | 493.5 | 493.5 | +1.4 | +0.28% | 20 |
| 2025-07-14 | 492.0 | 492.1 | 491.5 | 492.1 | +0.3 | +0.06% | 150 |
| 2025-07-11 | 491.8 | 491.8 | 491.8 | 491.8 | +2.8 | +0.57% | 10 |
| 2025-07-10 | 489.5 | 489.5 | 488.6 | 489.0 | +1.1 | +0.23% | 390 |
| 2025-07-08 | 487.9 | 487.9 | 487.9 | 487.9 | +5.1 | +1.06% | 10 |
| 2025-07-04 | 489.0 | 489.0 | 482.8 | 482.8 | +1.8 | +0.37% | 210 |
| 2025-07-03 | 481.0 | 481.0 | 481.0 | 481.0 | -0.7 | -0.15% | 10 |
| 2025-07-01 | 489.7 | 489.7 | 481.7 | 481.7 | 0.0 | 0.00% | 80 |
| 2025-06-30 | 482.6 | 482.9 | 481.7 | 481.7 | -4.2 | -0.86% | 520 |
| 2025-06-24 | 485.9 | 485.9 | 485.9 | 485.9 | — | — | 210 |
直近120営業日分を表示