MAXIS米国国債20年超上場投信(為替ヘッジなし)（182A）の株価チャート

β版IRBANKでは、四半期業績・決算の進捗がさらに詳しく見られる8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

8/6

前日 (8/5): 493
始値: 490
高値: 493
安値: 490
終値 -0.2%: 492
出来高 -98.35%: 720

乖離率

株価（5日） 移動平均値: +0.2%
491
株価（25日） 移動平均値: -3.15%
508
出来高（5日） 移動平均値: -97.63%
30,388

2026/03/09～2026/08/06

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
08/06	490	493	490	492	-0.2%	720	-	-3.15%	-	-
08/05	495	495	491	493	+1.23%	43,710	-	-3.14%	-	-
08/04	488	488	486	487	+0.62%	2,690	-	-4.7%	-	-
08/03	487	487	479	484	-3.2%	83,200	-	-5.47%	-	-
07/31	525	525	496	500	-0.99%	21,620	-	-2.72%	-	-
07/30	507	507	504	505	-1.94%	40,060	-	-1.94%	-	-
07/29	524	524	514	515	+0.19%	37,360	-	0%	-	-
07/28	513	514	512	514	0%	5,090	-	-0.39%	-	-
07/27	511	514	511	514	+0.98%	7,120	-	-0.39%	-	-
07/24	510	510	509	509	0%	15,980	-	-1.36%	-	-
07/23	509	509	509	509	-0.2%	150	-	-1.36%	-	-
07/22	511	511	509	510	+0.2%	230	-	-1.35%	-	-
07/21	517	517	509	509	-0.59%	170	-	-1.55%	-	-
07/17	511	512	511	512	+0.39%	1,010	-	-0.97%	-	-
07/16	509	510	509	510	+0.2%	12,500	-	-1.35%	-	-
07/15	517	517	509	509	0%	940	-	-1.55%	-	-
07/14	509	509	509	509	-0.39%	60	-	-1.55%	-	-
07/13	518	518	510	511	0%	160	-	-1.16%	-	-
07/10	520	520	511	511	-0.39%	90	-	-1.16%	-	-
07/09	519	519	513	513	0%	20	-	-0.58%	-	-
07/08	521	521	511	513	-0.39%	323,210	-	-0.58%	-	-
07/07	538	538	515	515	-0.58%	460	-	-0.19%	-	-
07/06	525	525	516	518	+0.58%	200	-	+0.39%	-	-
07/03	516	516	515	515	-1.15%	16,600	-	0%	-	-
07/02	522	522	521	521	-0.19%	500	-	+1.17%	-	-
07/01	529	529	522	522	-1.14%	15,060	-	+1.56%	-	-
06/30	527	528	527	528	+0.38%	14,710	-	+2.72%	-	-
06/29	537	537	525	526	-0.19%	12,370	-	+2.73%	-	-
06/26	522	527	522	527	0%	7,740	-	+3.13%	-	-
06/25	524	527	524	527	+1.35%	250	-	+3.33%	-	-
06/24	521	521	520	520	+0.39%	20	-	+2.16%	-	-
06/23	518	518	518	518	-0.38%	7,030	-	+2.17%	-	-
06/22	518	521	518	520	+0.19%	500	-	+2.77%	-	-
06/19	521	521	519	519	0%	13,760	-	+2.77%	-	-
06/18	518	519	518	519	+0.78%	90	-	+2.77%	-	-
06/17	516	516	515	515	+0.59%	30	-	+2.18%	-	-
06/16	511	512	511	512	-0.58%	110	-	+1.79%	-	-
06/15	514	515	514	515	+0.59%	120	-	+2.39%	-	-
06/12	512	512	512	512	+0.79%	10	-	+1.99%	-	-
06/10	510	510	508	508	+0.4%	20	-	+1.4%	-	-
06/09	507	507	506	506	0%	210	-	+1%	-	-
06/08	508	509	506	506	-0.59%	7,780	-	+0.8%	-	-
06/05	509	509	509	509	+0.2%	50	-	+1.39%	-	-
06/04	510	510	508	508	-0.2%	860	-	+1.2%	-	-
06/03	509	509	509	509	-0.2%	190	-	+1.39%	-	-
06/02	509	510	508	510	+0.79%	610	-	+1.39%	-	-
06/01	518	518	506	506	-0.39%	70	-	+0.6%	-	-
05/29	507	509	507	508	+0.99%	2,060	-	+0.99%	-	-
05/28	504	504	503	503	-0.4%	860	-	-0.2%	-	-
05/27	510	510	504	505	+0.6%	1,630	-	+0.2%	-	-
05/26	501	502	501	502	0%	1,250	-	-0.59%	-	-
05/25	501	502	501	502	+1.01%	1,990	-	-0.59%	-	-
05/22	497	497	496	497	+0.4%	1,630	-	-1.78%	-	-
05/21	495	495	494	495	+1.02%	8,200	-	-2.17%	-	-
05/20	490	490	488	490	-0.61%	460	-	-3.35%	-	-
05/19	493	493	492	493	+0.2%	980	-	-2.95%	-	-
05/18	495	495	491	492	-0.81%	6,420	-	-3.34%	-	-
05/15	499	499	496	496	-0.2%	700	-	-2.75%	-	-
05/14	498	498	496	497	0%	1,430	-	-2.74%	-	-
05/13	500	500	497	497	-0.4%	440	-	-2.93%	-	-
05/12	499	499	499	499	0%	440	-	-2.54%	-	-
05/11	501	501	499	499	0%	594,770	-	-2.73%	-	-
05/08	509	509	499	499	-0.2%	2,250	-	-2.92%	-	-
05/07	501	501	500	500	-0.79%	840	-	-2.72%	-	-
05/01	508	508	504	504	-1.75%	650	-	-2.14%	-	-
04/30	513	513	513	513	0%	30	-	-0.39%	-	-
04/28	514	514	512	513	-0.39%	670	-	-0.39%	-	-
04/27	519	519	515	515	-0.39%	1,520	-	0%	-	-
04/24	519	519	517	517	+0.19%	120	-	+0.39%	-	-
04/23	517	517	516	516	-0.19%	460	-	+0.19%	-	-
04/22	517	517	517	517	0%	560	-	+0.39%	-	-
04/21	518	518	517	517	+0.39%	400	-	+0.39%	-	-
04/20	515	515	515	515	+0.19%	26,190	-	0%	-	-
04/17	514	514	514	514	0%	210	-	-0.19%	-	-
04/16	514	514	514	514	-0.77%	10	-	-0.39%	-	-
04/15	519	519	518	518	+0.19%	330	-	+0.39%	-	-
04/14	517	517	517	517	+0.39%	90	-	+0.19%	-	-
04/13	514	515	514	515	-0.39%	530	-	-0.19%	-	-
04/10	517	517	517	517	+0.39%	10	-	+0.19%	-	-
04/09	515	515	515	515	-0.19%	6,030	-	-0.39%	-	-
04/08	518	518	516	516	0%	110	-	-0.19%	-	-
04/07	518	518	516	516	+0.19%	93,560	-	-0.39%	-	-
04/06	515	515	515	515	+0.78%	50	-	-0.58%	-	-
04/02	514	514	511	511	-0.78%	670	-	-1.35%	-	-
04/01	513	515	513	515	-0.39%	51,330	-	-0.58%	-	-
03/31	516	517	516	517	+0.78%	210	-	-0.19%	-	-
03/30	513	513	513	513	-0.19%	190	-	-0.97%	-	-
03/27	514	514	514	514	-0.19%	10	-	-0.77%	-	-
03/26	515	515	515	515	+0.39%	10	-	-0.58%	-	-
03/25	511	513	511	513	+0.98%	6,270	-	-0.97%	-	-
03/23	514	514	508	508	-1.74%	360	-	-1.74%	-	-
03/19	518	518	517	517	-0.19%	20	-	0%	-	-
03/18	519	519	518	518	+0.39%	200	-	+0.19%	-	-
03/17	516	516	516	516	0%	100	-	0%	-	-
03/16	516	516	516	516	+0.19%	1,350	-	0%	-	-
03/13	514	515	514	515	0%	2,920	-	-0.19%	-	-
03/12	515	515	515	515	-0.77%	100	-	0%	-	-
03/11	523	523	519	519	-0.76%	450	-	+0.78%	-	-
03/10	524	524	523	523	+0.77%	63,690	-	+1.55%	-	-
03/09	520	520	519	519	-0.38%	2,980	-	+0.97%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2024年 5月期	557 7/11 6/28	501 4/26	18,550 8/5	+13.42% 12/13	-5.15% 7/25
2025年 5月期	601 12/16	441 5/26	46,310 1/27	+4.51% 5/7	-7.51% 4/14
最新	492 2026/8/6		720	-3.15% 508

年間値上がり率

2025/12/30 vs 2024/12/30: 1%（1.01倍）
2026/08/06 vs 2025/12/30: -4%（0.96倍）
過去安値 441円（2025/05/26）: 12%（1.12倍）
492円（8/6）

MAXIS米国国債20年超上場投信(為替ヘッジなし)（182A）の株価チャート

株価

8/6

乖離率

2026/03/09～2026/08/06

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート