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（為替ヘッジあり）
183Aその他/その他/MAXIS US Treasury Bond 20+ Year ETF (JPY Hedged)
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 | 458.6 | 459.7 | 458.0 | 459.7 | +1.1 | +0.24% | 860 |
| 2026-03-12 | 462.7 | 462.7 | 458.6 | 458.6 | -12.1 | -2.57% | 860 |
| 2026-03-10 | 470.7 | 470.7 | 470.0 | 470.7 | +6.7 | +1.44% | 220 |
| 2026-03-09 | 465.3 | 465.3 | 463.5 | 464.0 | -8.1 | -1.72% | 1,550 |
| 2026-03-04 | 472.4 | 472.4 | 472.1 | 472.1 | -2.5 | -0.53% | 300 |
| 2026-03-03 | 474.6 | 474.6 | 474.6 | 474.6 | -0.9 | -0.19% | 50 |
| 2026-03-02 | 480.4 | 480.4 | 475.5 | 475.5 | -1.0 | -0.21% | 6,790 |
| 2026-02-27 | 474.5 | 476.5 | 474.5 | 476.5 | +3.0 | +0.63% | 2,400 |
| 2026-02-26 | 473.5 | 473.5 | 473.5 | 473.5 | 0.0 | 0.00% | 10 |
| 2026-02-25 | 473.5 | 473.5 | 473.5 | 473.5 | +1.3 | +0.28% | 10 |
| 2026-02-24 | 471.5 | 472.2 | 471.5 | 472.2 | +1.5 | +0.32% | 180 |
| 2026-02-19 | 472.0 | 472.0 | 470.7 | 470.7 | -2.4 | -0.51% | 90 |
| 2026-02-18 | 473.1 | 473.1 | 473.1 | 473.1 | -0.4 | -0.08% | 10 |
| 2026-02-17 | 473.6 | 473.6 | 473.5 | 473.5 | -1.6 | -0.34% | 20 |
| 2026-02-16 | 470.8 | 475.1 | 470.8 | 475.1 | +6.6 | +1.41% | 11,240 |
| 2026-02-13 | 468.2 | 469.6 | 468.2 | 468.5 | +4.5 | +0.97% | 2,640 |
| 2026-02-12 | 464.0 | 464.0 | 464.0 | 464.0 | +1.9 | +0.41% | 10 |
| 2026-02-10 | 461.2 | 462.1 | 461.1 | 462.1 | +3.3 | +0.72% | 5,800 |
| 2026-02-09 | 459.6 | 460.6 | 458.8 | 458.8 | -8.9 | -1.90% | 2,910 |
| 2026-02-06 | 466.0 | 467.7 | 466.0 | 467.7 | +5.1 | +1.10% | 2,610 |
| 2026-02-05 | 461.7 | 462.7 | 461.2 | 462.6 | -1.3 | -0.28% | 700 |
| 2026-02-04 | 463.9 | 463.9 | 463.9 | 463.9 | +2.6 | +0.56% | 10 |
| 2026-02-03 | 461.8 | 462.2 | 461.3 | 461.3 | -2.6 | -0.56% | 1,830 |
| 2026-02-02 | 463.9 | 463.9 | 463.9 | 463.9 | +1.3 | +0.28% | 120 |
| 2026-01-30 | 463.1 | 463.1 | 462.6 | 462.6 | -0.9 | -0.19% | 790 |
| 2026-01-29 | 466.3 | 466.3 | 463.4 | 463.5 | -2.5 | -0.54% | 2,240 |
| 2026-01-28 | 465.8 | 466.3 | 465.8 | 466.0 | -2.6 | -0.55% | 7,480 |
| 2026-01-27 | 468.5 | 468.6 | 468.5 | 468.6 | +0.7 | +0.15% | 120 |
| 2026-01-26 | 468.0 | 468.4 | 467.8 | 467.9 | +1.1 | +0.24% | 2,970 |
| 2026-01-23 | 464.9 | 466.8 | 464.9 | 466.8 | +2.3 | +0.50% | 780 |
| 2026-01-22 | 464.8 | 464.8 | 464.5 | 464.5 | +3.6 | +0.78% | 1,130 |
| 2026-01-21 | 462.5 | 462.5 | 460.9 | 460.9 | -3.4 | -0.73% | 540 |
| 2026-01-20 | 466.0 | 466.0 | 462.6 | 464.3 | -0.7 | -0.15% | 2,080 |
| 2026-01-19 | 468.2 | 468.2 | 464.9 | 465.0 | -5.0 | -1.06% | 12,050 |
| 2026-01-16 | 470.3 | 470.3 | 470.0 | 470.0 | 0.0 | 0.00% | 130 |
| 2026-01-15 | 468.7 | 470.6 | 468.7 | 470.0 | +3.6 | +0.77% | 840 |
| 2026-01-14 | 467.5 | 467.5 | 466.4 | 466.4 | -1.1 | -0.24% | 2,240 |
| 2026-01-13 | 467.5 | 467.5 | 467.5 | 467.5 | +2.2 | +0.47% | 3,360 |
| 2026-01-09 | 467.3 | 467.3 | 465.3 | 465.3 | -2.1 | -0.45% | 430 |
| 2026-01-08 | 467.4 | 467.4 | 467.4 | 467.4 | +1.6 | +0.34% | 10 |
| 2026-01-07 | 466.0 | 466.0 | 465.8 | 465.8 | +2.0 | +0.43% | 60 |
| 2026-01-06 | 464.3 | 464.3 | 463.8 | 463.8 | -0.2 | -0.04% | 220 |
| 2026-01-05 | 470.0 | 470.0 | 463.7 | 464.0 | -5.6 | -1.19% | 2,530 |
| 2025-12-30 | 469.8 | 469.8 | 469.6 | 469.6 | +1.1 | +0.23% | 70 |
| 2025-12-29 | 468.5 | 468.5 | 468.5 | 468.5 | 0.0 | 0.00% | 1,050 |
| 2025-12-26 | 469.9 | 469.9 | 468.3 | 468.5 | +0.7 | +0.15% | 2,980 |
| 2025-12-25 | 469.8 | 469.8 | 467.8 | 467.8 | +0.8 | +0.17% | 80 |
| 2025-12-24 | 467.4 | 467.4 | 467.0 | 467.0 | +0.5 | +0.11% | 590 |
| 2025-12-23 | 464.4 | 466.6 | 464.4 | 466.5 | +2.1 | +0.45% | 300 |
| 2025-12-22 | 466.7 | 466.7 | 464.4 | 464.4 | -2.8 | -0.60% | 21,970 |
| 2025-12-19 | 467.6 | 468.5 | 467.2 | 467.2 | 0.0 | 0.00% | 10,110 |
| 2025-12-18 | 467.2 | 467.2 | 467.2 | 467.2 | +0.4 | +0.09% | 100 |
| 2025-12-17 | 465.0 | 466.8 | 465.0 | 466.8 | +1.3 | +0.28% | 70 |
| 2025-12-16 | 465.8 | 466.2 | 465.5 | 465.5 | +0.1 | +0.02% | 4,530 |
| 2025-12-15 | 467.8 | 467.8 | 464.9 | 465.4 | -3.2 | -0.68% | 1,470 |
| 2025-12-12 | 471.1 | 471.1 | 468.6 | 468.6 | -2.4 | -0.51% | 390 |
| 2025-12-11 | 471.0 | 471.0 | 471.0 | 471.0 | +2.7 | +0.58% | 100 |
| 2025-12-10 | 467.6 | 468.3 | 467.6 | 468.3 | +0.3 | +0.06% | 50 |
| 2025-12-09 | 468.5 | 468.5 | 468.0 | 468.0 | -0.9 | -0.19% | 1,400 |
| 2025-12-08 | 470.9 | 470.9 | 468.9 | 468.9 | -3.1 | -0.66% | 5,010 |
| 2025-12-05 | 472.0 | 472.2 | 472.0 | 472.0 | -1.1 | -0.23% | 610 |
| 2025-12-04 | 473.8 | 473.8 | 472.8 | 473.1 | +0.3 | +0.06% | 180 |
| 2025-12-03 | 472.8 | 472.8 | 472.8 | 472.8 | -1.1 | -0.23% | 10 |
| 2025-12-02 | 475.0 | 475.0 | 473.8 | 473.9 | -3.1 | -0.65% | 50 |
| 2025-12-01 | 478.2 | 478.2 | 477.0 | 477.0 | 0.0 | 0.00% | 80 |
| 2025-11-28 | 478.3 | 478.3 | 477.0 | 477.0 | -3.0 | -0.63% | 20 |
| 2025-11-27 | 480.0 | 480.0 | 480.0 | 480.0 | +0.2 | +0.04% | 160 |
| 2025-11-26 | 479.6 | 480.0 | 479.5 | 479.8 | +1.5 | +0.31% | 6,110 |
| 2025-11-25 | 478.7 | 478.7 | 477.3 | 478.3 | +4.2 | +0.89% | 12,630 |
| 2025-11-21 | 474.2 | 474.3 | 474.1 | 474.1 | +1.4 | +0.30% | 1,190 |
| 2025-11-20 | 471.7 | 472.7 | 471.7 | 472.7 | -0.3 | -0.06% | 4,160 |
| 2025-11-19 | 473.9 | 473.9 | 473.0 | 473.0 | -0.1 | -0.02% | 20 |
| 2025-11-18 | 473.1 | 473.1 | 473.1 | 473.1 | +0.8 | +0.17% | 10 |
| 2025-11-17 | 483.4 | 483.4 | 471.8 | 472.3 | -3.1 | -0.65% | 900 |
| 2025-11-14 | 493.0 | 493.0 | 475.2 | 475.4 | -2.5 | -0.52% | 1,160 |
| 2025-11-12 | 477.9 | 477.9 | 477.9 | 477.9 | +1.8 | +0.38% | 190 |
| 2025-11-11 | 477.5 | 477.5 | 476.1 | 476.1 | +2.4 | +0.51% | 20 |
| 2025-11-10 | 474.2 | 474.2 | 473.5 | 473.7 | -3.1 | -0.65% | 1,200 |
| 2025-11-07 | 498.0 | 498.0 | 476.8 | 476.8 | -1.9 | -0.40% | 5,370 |
| 2025-11-06 | 482.0 | 482.0 | 478.5 | 478.7 | -7.4 | -1.52% | 410 |
| 2025-11-05 | 484.3 | 486.1 | 484.3 | 486.1 | +4.1 | +0.85% | 510 |
| 2025-11-04 | 482.6 | 482.6 | 482.0 | 482.0 | -3.0 | -0.62% | 3,770 |
| 2025-10-31 | 485.3 | 485.3 | 485.0 | 485.0 | -2.0 | -0.41% | 210 |
| 2025-10-30 | 498.0 | 498.0 | 487.0 | 487.0 | -6.4 | -1.30% | 450 |
| 2025-10-29 | 493.4 | 493.4 | 493.4 | 493.4 | -0.3 | -0.06% | 10 |
| 2025-10-28 | 493.7 | 493.7 | 493.7 | 493.7 | +6.5 | +1.33% | 10 |
| 2025-10-27 | 497.8 | 497.8 | 487.2 | 487.2 | -3.5 | -0.71% | 1,550 |
| 2025-10-24 | 497.8 | 497.8 | 489.9 | 490.7 | -4.1 | -0.83% | 110 |
| 2025-10-23 | 495.0 | 495.0 | 494.8 | 494.8 | +1.0 | +0.20% | 20 |
| 2025-10-22 | 493.8 | 493.8 | 493.8 | 493.8 | +1.5 | +0.30% | 10 |
| 2025-10-21 | 492.2 | 492.3 | 492.2 | 492.3 | +4.0 | +0.82% | 2,010 |
| 2025-10-20 | 488.3 | 488.3 | 488.3 | 488.3 | -0.1 | -0.02% | 10 |
| 2025-10-17 | 488.4 | 488.4 | 488.4 | 488.4 | +1.4 | +0.29% | 50 |
| 2025-10-15 | 486.7 | 487.0 | 486.7 | 487.0 | +0.3 | +0.06% | 30 |
| 2025-10-14 | 486.7 | 486.7 | 486.7 | 486.7 | +6.9 | +1.44% | 10 |
| 2025-10-10 | 486.9 | 486.9 | 479.8 | 479.8 | -1.1 | -0.23% | 30 |
| 2025-10-09 | 480.9 | 480.9 | 480.9 | 480.9 | +1.4 | +0.29% | 250 |
| 2025-10-08 | 478.4 | 479.5 | 478.4 | 479.5 | +1.6 | +0.33% | 20 |
| 2025-10-07 | 477.9 | 477.9 | 477.9 | 477.9 | +0.4 | +0.08% | 20 |
| 2025-10-06 | 477.2 | 477.5 | 477.2 | 477.5 | -2.7 | -0.56% | 1,180 |
| 2025-10-02 | 480.2 | 480.2 | 480.2 | 480.2 | +3.0 | +0.63% | 510 |
| 2025-10-01 | 477.2 | 477.2 | 477.2 | 477.2 | -2.0 | -0.42% | 10 |
| 2025-09-30 | 480.9 | 480.9 | 479.0 | 479.2 | +1.7 | +0.36% | 60 |
| 2025-09-29 | 477.7 | 477.7 | 477.5 | 477.5 | -0.1 | -0.02% | 20 |
| 2025-09-25 | 477.6 | 477.6 | 477.6 | 477.6 | -1.0 | -0.21% | 10 |
| 2025-09-24 | 478.6 | 478.6 | 478.6 | 478.6 | +2.0 | +0.42% | 20 |
| 2025-09-22 | 476.6 | 476.6 | 476.6 | 476.6 | -1.1 | -0.23% | 10 |
| 2025-09-19 | 478.8 | 478.8 | 477.7 | 477.7 | -6.5 | -1.34% | 40 |
| 2025-09-17 | 485.0 | 485.0 | 483.6 | 484.2 | -0.3 | -0.06% | 3,410 |
| 2025-09-16 | 485.2 | 485.2 | 483.1 | 484.5 | -0.3 | -0.06% | 530 |
| 2025-09-12 | 482.0 | 484.8 | 482.0 | 484.8 | +4.8 | +1.00% | 51,570 |
| 2025-09-11 | 481.1 | 481.1 | 480.0 | 480.0 | +1.9 | +0.40% | 120 |
| 2025-09-10 | 478.4 | 478.4 | 477.8 | 478.1 | -2.8 | -0.58% | 280 |
| 2025-09-09 | 475.0 | 481.8 | 475.0 | 480.9 | +6.9 | +1.46% | 990 |
| 2025-09-08 | 472.9 | 474.4 | 472.9 | 474.0 | +4.7 | +1.00% | 32,190 |
| 2025-09-05 | 469.1 | 470.0 | 469.1 | 469.3 | +3.7 | +0.79% | 820 |
| 2025-09-04 | 465.4 | 465.6 | 465.4 | 465.6 | +7.1 | +1.55% | 6,800 |
| 2025-09-03 | 460.7 | 460.7 | 458.5 | 458.5 | -2.5 | -0.54% | 256,640 |
| 2025-09-02 | 462.9 | 462.9 | 461.0 | 461.0 | -0.7 | -0.15% | 100,330 |
| 2025-09-01 | 468.8 | 468.8 | 461.6 | 461.7 | — | — | 990 |
直近120営業日分を表示