三菱ＵＦＪアセットマネジメント株式会社 ＭＡＸＩＳ米国国債２０年超上場投信（為替ヘッジなし）
182Aその他/その他/MAXIS US Treasury Bond 20+ 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 | 514.1 | 515.3 | 514.1 | 515.3 | +0.3 | +0.06% | 2,920 |
| 2026-03-12 | 515.3 | 515.3 | 515.0 | 515.0 | -4.0 | -0.77% | 100 |
| 2026-03-11 | 522.8 | 522.8 | 519.0 | 519.0 | -3.6 | -0.69% | 450 |
| 2026-03-10 | 524.2 | 524.2 | 522.6 | 522.6 | +3.6 | +0.69% | 63,690 |
| 2026-03-09 | 519.6 | 519.7 | 519.0 | 519.0 | -2.1 | -0.40% | 2,980 |
| 2026-03-06 | 520.7 | 521.1 | 520.7 | 521.1 | +1.8 | +0.35% | 410 |
| 2026-03-05 | 524.3 | 524.3 | 519.2 | 519.3 | -4.6 | -0.88% | 110 |
| 2026-03-04 | 525.6 | 525.6 | 523.9 | 523.9 | -2.2 | -0.42% | 60 |
| 2026-03-03 | 526.9 | 526.9 | 526.1 | 526.1 | -4.2 | -0.79% | 70 |
| 2026-03-02 | 530.3 | 530.3 | 530.3 | 530.3 | +7.5 | +1.43% | 80 |
| 2026-02-27 | 522.0 | 522.8 | 522.0 | 522.8 | +3.4 | +0.65% | 80 |
| 2026-02-26 | 519.4 | 519.4 | 519.4 | 519.4 | 0.0 | 0.00% | 10 |
| 2026-02-25 | 519.8 | 520.5 | 518.3 | 519.4 | +4.4 | +0.85% | 380 |
| 2026-02-24 | 517.8 | 517.8 | 515.0 | 515.0 | -2.3 | -0.44% | 330 |
| 2026-02-20 | 516.9 | 517.3 | 516.9 | 517.3 | +2.6 | +0.51% | 60 |
| 2026-02-19 | 514.0 | 514.7 | 514.0 | 514.7 | +4.0 | +0.78% | 550 |
| 2026-02-18 | 512.1 | 512.1 | 510.7 | 510.7 | -0.7 | -0.14% | 20 |
| 2026-02-17 | 513.1 | 513.1 | 510.9 | 511.4 | +1.4 | +0.27% | 380 |
| 2026-02-16 | 509.0 | 510.0 | 509.0 | 510.0 | +3.7 | +0.73% | 430 |
| 2026-02-13 | 506.4 | 506.4 | 506.3 | 506.3 | +7.3 | +1.46% | 130 |
| 2026-02-12 | 500.6 | 500.6 | 498.5 | 499.0 | -9.2 | -1.81% | 2,580 |
| 2026-02-10 | 508.2 | 508.2 | 508.2 | 508.2 | +1.8 | +0.36% | 10 |
| 2026-02-09 | 507.8 | 508.1 | 506.2 | 506.4 | -7.6 | -1.48% | 1,340 |
| 2026-02-06 | 515.0 | 515.9 | 514.0 | 514.0 | +5.1 | +1.00% | 9,760 |
| 2026-02-05 | 508.9 | 508.9 | 508.9 | 508.9 | +0.3 | +0.06% | 50 |
| 2026-02-04 | 507.9 | 508.6 | 506.5 | 508.6 | +4.8 | +0.95% | 1,110 |
| 2026-02-03 | 505.1 | 505.1 | 503.6 | 503.8 | -2.3 | -0.45% | 2,130 |
| 2026-02-02 | 507.2 | 507.2 | 504.8 | 506.1 | +6.0 | +1.20% | 650 |
| 2026-01-30 | 501.4 | 501.4 | 500.1 | 500.1 | +1.7 | +0.34% | 60 |
| 2026-01-29 | 504.9 | 504.9 | 498.0 | 498.4 | -1.4 | -0.28% | 950 |
| 2026-01-28 | 502.4 | 502.4 | 499.4 | 499.8 | -7.6 | -1.50% | 630 |
| 2026-01-27 | 508.1 | 508.1 | 507.4 | 507.4 | -0.6 | -0.12% | 130 |
| 2026-01-26 | 514.0 | 514.0 | 506.2 | 508.0 | -12.9 | -2.48% | 750 |
| 2026-01-23 | 519.6 | 520.9 | 519.0 | 520.9 | +3.4 | +0.66% | 170 |
| 2026-01-22 | 518.1 | 518.1 | 517.0 | 517.5 | +4.5 | +0.88% | 4,970 |
| 2026-01-21 | 514.7 | 514.7 | 510.8 | 513.0 | -0.7 | -0.14% | 1,400 |
| 2026-01-20 | 515.7 | 515.7 | 513.5 | 513.7 | -1.5 | -0.29% | 1,460 |
| 2026-01-19 | 520.4 | 520.4 | 515.0 | 515.2 | -7.9 | -1.51% | 1,140 |
| 2026-01-16 | 527.3 | 527.3 | 523.1 | 523.1 | -0.2 | -0.04% | 100 |
| 2026-01-15 | 523.5 | 523.8 | 523.3 | 523.3 | +1.3 | +0.25% | 80 |
| 2026-01-14 | 522.0 | 522.0 | 522.0 | 522.0 | +1.5 | +0.29% | 30 |
| 2026-01-13 | 518.3 | 520.5 | 518.3 | 520.5 | +6.1 | +1.19% | 870 |
| 2026-01-09 | 513.6 | 514.4 | 513.6 | 514.4 | +0.7 | +0.14% | 630 |
| 2026-01-08 | 512.9 | 513.8 | 512.9 | 513.7 | +2.6 | +0.51% | 1,360 |
| 2026-01-07 | 510.9 | 511.1 | 510.9 | 511.1 | +1.1 | +0.22% | 430 |
| 2026-01-06 | 514.6 | 514.6 | 510.0 | 510.0 | -1.1 | -0.22% | 780 |
| 2026-01-05 | 513.0 | 513.0 | 510.6 | 511.1 | -1.4 | -0.27% | 1,620 |
| 2025-12-30 | 513.9 | 513.9 | 512.5 | 512.5 | -1.3 | -0.25% | 2,450 |
| 2025-12-29 | 513.8 | 513.8 | 513.8 | 513.8 | +1.8 | +0.35% | 20 |
| 2025-12-26 | 513.3 | 513.3 | 512.0 | 512.0 | +1.1 | +0.22% | 140 |
| 2025-12-25 | 512.9 | 512.9 | 510.9 | 510.9 | +1.5 | +0.29% | 40 |
| 2025-12-24 | 511.8 | 511.8 | 509.1 | 509.4 | -0.6 | -0.12% | 2,820 |
| 2025-12-23 | 511.2 | 511.2 | 510.0 | 510.0 | -2.5 | -0.49% | 5,600 |
| 2025-12-22 | 515.5 | 515.5 | 512.1 | 512.5 | +2.3 | +0.45% | 2,150 |
| 2025-12-19 | 510.8 | 510.8 | 510.2 | 510.2 | +0.7 | +0.14% | 200 |
| 2025-12-18 | 509.5 | 509.5 | 509.5 | 509.5 | +3.8 | +0.75% | 10 |
| 2025-12-17 | 506.0 | 506.7 | 505.3 | 505.7 | +1.1 | +0.22% | 220 |
| 2025-12-16 | 505.9 | 505.9 | 504.6 | 504.6 | -0.5 | -0.10% | 3,140 |
| 2025-12-15 | 511.3 | 511.3 | 505.1 | 505.1 | -4.8 | -0.94% | 550 |
| 2025-12-12 | 511.0 | 511.0 | 509.5 | 509.9 | -4.3 | -0.84% | 480 |
| 2025-12-11 | 512.9 | 514.2 | 512.5 | 514.2 | +1.5 | +0.29% | 90,230 |
| 2025-12-10 | 511.9 | 512.7 | 511.9 | 512.7 | +3.2 | +0.63% | 30 |
| 2025-12-09 | 510.0 | 510.0 | 509.5 | 509.5 | +1.0 | +0.20% | 2,510 |
| 2025-12-08 | 509.2 | 509.6 | 508.5 | 508.5 | -1.5 | -0.29% | 1,910 |
| 2025-12-05 | 515.4 | 515.4 | 510.0 | 510.0 | -3.0 | -0.58% | 1,290 |
| 2025-12-04 | 514.2 | 514.2 | 512.7 | 513.0 | -2.5 | -0.48% | 40 |
| 2025-12-03 | 514.9 | 515.5 | 513.8 | 515.5 | +1.1 | +0.21% | 230 |
| 2025-12-02 | 518.0 | 518.0 | 514.3 | 514.4 | -3.5 | -0.68% | 840 |
| 2025-12-01 | 524.8 | 524.8 | 517.9 | 517.9 | -7.0 | -1.33% | 390 |
| 2025-11-28 | 535.0 | 535.0 | 510.0 | 524.9 | -0.1 | -0.02% | 2,430 |
| 2025-11-27 | 525.0 | 525.0 | 525.0 | 525.0 | +3.1 | +0.59% | 220 |
| 2025-11-26 | 523.6 | 523.6 | 521.8 | 521.9 | -1.4 | -0.27% | 9,980 |
| 2025-11-25 | 521.0 | 523.4 | 521.0 | 523.3 | +3.2 | +0.62% | 570 |
| 2025-11-21 | 521.9 | 521.9 | 520.1 | 520.1 | +2.1 | +0.41% | 4,200 |
| 2025-11-20 | 516.0 | 518.0 | 516.0 | 518.0 | +5.4 | +1.05% | 510 |
| 2025-11-19 | 514.3 | 514.3 | 512.4 | 512.6 | -1.2 | -0.23% | 540 |
| 2025-11-18 | 511.6 | 513.8 | 511.6 | 513.8 | +5.5 | +1.08% | 1,140 |
| 2025-11-17 | 512.6 | 512.6 | 508.3 | 508.3 | -3.3 | -0.65% | 240 |
| 2025-11-14 | 518.2 | 518.2 | 511.6 | 511.6 | -2.5 | -0.49% | 380 |
| 2025-11-12 | 514.5 | 514.5 | 513.6 | 514.1 | +3.1 | +0.61% | 980 |
| 2025-11-11 | 511.3 | 511.4 | 510.9 | 511.0 | +2.7 | +0.53% | 670 |
| 2025-11-10 | 507.4 | 508.4 | 507.4 | 508.3 | -0.8 | -0.16% | 30,820 |
| 2025-11-07 | 508.7 | 509.4 | 508.7 | 509.1 | -3.1 | -0.61% | 2,160 |
| 2025-11-06 | 515.5 | 515.5 | 512.1 | 512.2 | -5.3 | -1.02% | 440 |
| 2025-11-05 | 516.7 | 517.6 | 516.7 | 517.5 | +0.8 | +0.15% | 9,120 |
| 2025-11-04 | 517.5 | 518.0 | 516.7 | 516.7 | -2.1 | -0.40% | 410 |
| 2025-10-31 | 518.3 | 518.8 | 518.3 | 518.8 | +1.1 | +0.21% | 1,210 |
| 2025-10-30 | 520.7 | 520.7 | 515.9 | 517.7 | -2.8 | -0.54% | 1,210 |
| 2025-10-29 | 521.8 | 521.8 | 520.5 | 520.5 | -1.0 | -0.19% | 310 |
| 2025-10-28 | 523.5 | 523.5 | 521.5 | 521.5 | +2.4 | +0.46% | 150 |
| 2025-10-27 | 525.0 | 525.0 | 519.1 | 519.1 | -3.1 | -0.59% | 9,390 |
| 2025-10-24 | 519.7 | 522.2 | 519.7 | 522.2 | -0.4 | -0.08% | 130 |
| 2025-10-23 | 521.8 | 523.2 | 521.8 | 522.6 | +1.2 | +0.23% | 3,270 |
| 2025-10-22 | 526.8 | 526.8 | 520.3 | 521.4 | +4.6 | +0.89% | 14,030 |
| 2025-10-21 | 515.6 | 516.8 | 515.6 | 516.8 | +6.1 | +1.19% | 480 |
| 2025-10-20 | 512.1 | 512.1 | 510.7 | 510.7 | -3.2 | -0.62% | 19,120 |
| 2025-10-17 | 512.6 | 513.9 | 512.6 | 513.9 | +3.9 | +0.76% | 30,520 |
| 2025-10-16 | 510.4 | 510.5 | 509.8 | 510.0 | -2.1 | -0.41% | 3,250 |
| 2025-10-15 | 511.7 | 513.7 | 511.7 | 512.1 | -1.5 | -0.29% | 1,140 |
| 2025-10-14 | 515.0 | 515.0 | 513.6 | 513.6 | +4.6 | +0.90% | 120 |
| 2025-10-10 | 508.6 | 509.0 | 508.6 | 509.0 | +1.7 | +0.34% | 520 |
| 2025-10-08 | 504.7 | 507.3 | 504.7 | 507.3 | +9.3 | +1.87% | 220 |
| 2025-10-07 | 497.8 | 498.0 | 497.8 | 498.0 | +1.2 | +0.24% | 530 |
| 2025-10-06 | 494.3 | 496.8 | 494.3 | 496.8 | +4.9 | +1.00% | 50 |
| 2025-10-03 | 492.9 | 492.9 | 491.9 | 491.9 | +1.4 | +0.29% | 70 |
| 2025-10-02 | 490.9 | 490.9 | 490.5 | 490.5 | +1.5 | +0.31% | 570 |
| 2025-10-01 | 489.6 | 491.4 | 489.0 | 489.0 | -4.5 | -0.91% | 1,950 |
| 2025-09-30 | 495.5 | 495.5 | 493.5 | 493.5 | -0.8 | -0.16% | 840 |
| 2025-09-29 | 494.9 | 494.9 | 493.3 | 494.3 | +1.4 | +0.28% | 270 |
| 2025-09-26 | 495.0 | 495.0 | 492.9 | 492.9 | +1.3 | +0.26% | 1,130 |
| 2025-09-25 | 491.6 | 492.9 | 491.4 | 491.6 | +0.7 | +0.14% | 510 |
| 2025-09-24 | 491.1 | 491.6 | 489.5 | 490.9 | +0.7 | +0.14% | 670 |
| 2025-09-22 | 488.5 | 490.2 | 488.4 | 490.2 | +2.7 | +0.55% | 2,320 |
| 2025-09-19 | 490.4 | 490.5 | 487.0 | 487.5 | -5.3 | -1.08% | 2,140 |
| 2025-09-18 | 491.4 | 493.0 | 490.4 | 492.8 | +2.2 | +0.45% | 1,440 |
| 2025-09-17 | 491.7 | 491.7 | 490.6 | 490.6 | -2.7 | -0.55% | 100 |
| 2025-09-16 | 493.3 | 494.9 | 493.3 | 493.3 | -0.7 | -0.14% | 1,450 |
| 2025-09-12 | 490.4 | 494.0 | 490.4 | 494.0 | +3.7 | +0.75% | 430 |
| 2025-09-11 | 489.6 | 491.2 | 489.6 | 490.3 | +3.2 | +0.66% | 890 |
| 2025-09-10 | 489.1 | 489.1 | 487.1 | 487.1 | — | — | 2,290 |
直近120営業日分を表示