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、株価だけでなく財務・需給もチャートで追える新規登録の受付は残り1日本日23:59まで無料で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

10/30

前日 (10/29): 481
始値: 485
高値: 485
安値: 484
終値 +0.62%: 484
出来高 -72.34%: 390

乖離率

株価（5日） 移動平均値: +0.41%
482
株価（25日） 移動平均値: +3.2%
469
出来高（5日） 移動平均値: -64.02%
1,084

2026/06/04～2026/10/30

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
10/30	485	485	484	484	+0.62%	390	-	+3.2%	-	-
10/29	481	481	481	481	0%	1,410	-	+2.56%	-	-
10/28	483	483	481	481	-0.41%	290	-	+2.56%	-	-
10/27	482	483	482	483	+0.63%	400	-	+2.99%	-	-
10/26	480	481	480	480	+0.21%	2,930	-	+2.56%	-	-
10/23	481	481	479	479	+0.63%	310	-	+2.57%	-	-
10/22	478	478	476	476	+0.42%	870	-	+1.93%	-	-
10/21	475	475	474	474	+0.42%	2,480	-	+1.72%	-	-
10/20	473	473	472	472	-0.84%	18,280	-	+1.29%	-	-
10/19	476	476	476	476	+0.63%	830	-	+2.15%	-	-
10/16	476	476	473	473	+0.42%	1,520	-	+1.5%	-	-
10/15	471	471	471	471	+1.29%	2,540	-	+1.07%	-	-
10/14	466	466	465	465	0%	200	-	-0.21%	-	-
10/13	464	466	464	465	+0.87%	7,150	-	-0.43%	-	-
10/09	462	462	461	461	+1.54%	410	-	-1.5%	-	-
10/08	456	456	454	454	-0.44%	840	-	-3.2%	-	-
10/07	458	458	456	456	-3.39%	7,620	-	-2.98%	-	-
10/06	457	472	456	472	+3.06%	340	-	0%	-	-
10/05	459	459	458	458	-0.22%	8,250	-	-3.17%	-	-
10/02	459	459	458	459	-0.22%	7,060	-	-3.16%	-	-
10/01	459	460	458	460	-0.22%	2,320	-	-3.16%	-	-
09/30	462	462	459	461	0%	8,230	-	-3.15%	-	-
09/29	463	463	461	461	-0.65%	1,600	-	-3.35%	-	-
09/28	465	466	464	464	-1.28%	4,840	-	-2.93%	-	-
09/25	470	471	469	470	-0.63%	4,210	-	-1.88%	-	-
09/24	477	477	473	473	-1.25%	3,730	-	-1.46%	-	-
09/18	477	481	477	479	+1.48%	7,450	-	-0.21%	-	-
09/17	470	474	470	472	+0.64%	11,790	-	-1.67%	-	-
09/16	470	470	469	469	+0.86%	1,030	-	-2.49%	-	-
09/15	467	467	465	465	+0.22%	780	-	-3.53%	-	-
09/14	473	473	464	464	-0.22%	5,160	-	-3.93%	-	-
09/11	465	465	464	465	-0.64%	3,900	-	-3.73%	-	-
09/10	477	477	466	468	-0.21%	107,370	-	-3.51%	-	-
09/09	471	471	469	469	0%	80	-	-3.5%	-	-
09/08	481	481	469	469	-1.68%	8,340	-	-3.5%	-	-
09/07	479	479	477	477	-0.42%	54,290	-	-2.05%	-	-
09/04	478	479	477	479	-0.83%	74,640	-	-1.84%	-	-
09/03	487	487	483	483	-0.82%	52,380	-	-1.23%	-	-
09/02	489	489	487	487	-0.2%	2,460	-	-0.61%	-	-
09/01	489	489	487	488	-1.01%	580	-	-0.61%	-	-
08/31	494	494	492	493	+0.2%	670	-	+0.2%	-	-
08/28	492	492	491	492	-0.4%	45,360	-	-0.2%	-	-
08/27	494	494	494	494	+0.41%	180	-	0%	-	-
08/26	493	493	492	492	+0.82%	2,190	-	-0.4%	-	-
08/25	490	490	488	488	+0.41%	34,030	-	-1.41%	-	-
08/24	484	486	484	486	+0.21%	270	-	-2.02%	-	-
08/21	487	487	485	485	-0.82%	14,230	-	-2.41%	-	-
08/20	488	490	488	489	+1.03%	12,490	-	-1.81%	-	-
08/19	484	485	484	484	+0.41%	40	-	-3.01%	-	-
08/18	482	483	482	482	-0.62%	20,260	-	-3.6%	-	-
08/17	488	488	485	485	-0.41%	1,070	-	-3.19%	-	-
08/14	487	489	487	487	0%	780	-	-2.99%	-	-
08/13	487	488	486	487	0%	600	-	-3.18%	-	-
08/12	493	493	486	487	+0.21%	144,700	-	-3.37%	-	-
08/10	485	486	483	486	+0.21%	1,740	-	-3.76%	-	-
08/07	486	486	485	485	-1.42%	2,520	-	-4.15%	-	-
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%	-	-

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	351,330 7/29	+4.51% 5/7	-7.51% 4/14
2026年 5月期	530 3/2	488 5/20	594,770 5/11	+3.8% 3/2	-3.42% 5/20
最新	484 2026/10/30		390	+3.2% 469

年間値上がり率

2025/12/30 vs 2024/12/30: 1%（1.01倍）
2026/10/30 vs 2025/12/30: -6%（0.94倍）
過去安値 441円（2025/05/26）: 10%（1.1倍）
484円（10/30）

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

10/30

乖離率

2026/06/04～2026/10/30

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