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
5/14
- 前日 (5/13)
- 497
- 始値
- 498
- 高値
- 498
- 安値
- 496
- 終値 ±0%
- 497
- 出来高 +225%
- 1,430
乖離率
- 株価（5日）
移動平均値 - -0.2%
498 - 株価（25日）
移動平均値 - -2.74%
511 - 出来高（5日）
移動平均値 - -98.81%
119,866
2025/12/09～2026/05/14
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 | ||||||||||
| 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% | - | - |
| 03/06 | 521 | 521 | 521 | 521 | +0.39% | 410 | - | +1.56% | - | - |
| 03/05 | 524 | 524 | 519 | 519 | -0.95% | 110 | - | +1.37% | - | - |
| 03/04 | 526 | 526 | 524 | 524 | -0.38% | 60 | - | +2.54% | - | - |
| 03/03 | 527 | 527 | 526 | 526 | -0.75% | 70 | - | +2.94% | - | - |
| 03/02 | 530 | 530 | 530 | 530 | +1.34% | 80 | - | +3.72% | - | - |
| 02/27 | 522 | 523 | 522 | 523 | +0.77% | 80 | - | +2.55% | - | - |
| 02/26 | 519 | 519 | 519 | 519 | 0% | 10 | - | +1.76% | - | - |
| 02/25 | 520 | 521 | 518 | 519 | +0.78% | 380 | - | +1.76% | - | - |
| 02/24 | 518 | 518 | 515 | 515 | -0.39% | 330 | - | +1.18% | - | - |
| 02/20 | 517 | 517 | 517 | 517 | +0.39% | 60 | - | +1.37% | - | - |
| 02/19 | 514 | 515 | 514 | 515 | +0.78% | 550 | - | +0.98% | - | - |
| 02/18 | 512 | 512 | 511 | 511 | 0% | 20 | - | +0.2% | - | - |
| 02/17 | 513 | 513 | 511 | 511 | +0.2% | 380 | - | 0% | - | - |
| 02/16 | 509 | 510 | 509 | 510 | +0.79% | 430 | - | -0.2% | - | - |
| 02/13 | 506 | 506 | 506 | 506 | +1.4% | 130 | - | -0.98% | - | - |
| 02/12 | 501 | 501 | 499 | 499 | -1.77% | 2,580 | - | -2.35% | - | - |
| 02/10 | 508 | 508 | 508 | 508 | +0.4% | 10 | - | -0.78% | - | - |
| 02/09 | 508 | 508 | 506 | 506 | -1.56% | 1,340 | - | -1.17% | - | - |
| 02/06 | 515 | 516 | 514 | 514 | +0.98% | 9,760 | - | +0.39% | - | - |
| 02/05 | 509 | 509 | 509 | 509 | 0% | 50 | - | -0.59% | - | - |
| 02/04 | 508 | 509 | 507 | 509 | +0.99% | 1,110 | - | -0.59% | - | - |
| 02/03 | 505 | 505 | 504 | 504 | -0.4% | 2,130 | - | -1.56% | - | - |
| 02/02 | 507 | 507 | 505 | 506 | +1.2% | 650 | - | -1.17% | - | - |
| 01/30 | 501 | 501 | 500 | 500 | +0.4% | 60 | - | -2.34% | - | - |
| 01/29 | 505 | 505 | 498 | 498 | -0.4% | 950 | - | -2.92% | - | - |
| 01/28 | 502 | 502 | 499 | 500 | -1.38% | 630 | - | -2.53% | - | - |
| 01/27 | 508 | 508 | 507 | 507 | -0.2% | 130 | - | -1.36% | - | - |
| 01/26 | 514 | 514 | 506 | 508 | -2.5% | 750 | - | -1.17% | - | - |
| 01/23 | 520 | 521 | 519 | 521 | +0.58% | 170 | - | +1.36% | - | - |
| 01/22 | 518 | 518 | 517 | 518 | +0.97% | 4,970 | - | +0.97% | - | - |
| 01/21 | 515 | 515 | 511 | 513 | -0.19% | 1,400 | - | 0% | - | - |
| 01/20 | 516 | 516 | 514 | 514 | -0.19% | 1,460 | - | +0.19% | - | - |
| 01/19 | 520 | 520 | 515 | 515 | -1.53% | 1,140 | - | +0.39% | - | - |
| 01/16 | 527 | 527 | 523 | 523 | 0% | 100 | - | +1.95% | - | - |
| 01/15 | 524 | 524 | 523 | 523 | +0.19% | 80 | - | +2.15% | - | - |
| 01/14 | 522 | 522 | 522 | 522 | +0.19% | 30 | - | +2.15% | - | - |
| 01/13 | 518 | 521 | 518 | 521 | +1.36% | 870 | - | +1.96% | - | - |
| 01/09 | 514 | 514 | 514 | 514 | 0% | 630 | - | +0.59% | - | - |
| 01/08 | 513 | 514 | 513 | 514 | +0.59% | 1,360 | - | +0.59% | - | - |
| 01/07 | 511 | 511 | 511 | 511 | +0.2% | 430 | - | 0% | - | - |
| 01/06 | 515 | 515 | 510 | 510 | -0.2% | 780 | - | -0.39% | - | - |
| 01/05 | 513 | 513 | 511 | 511 | -0.39% | 1,620 | - | -0.2% | - | - |
| 2025 | ||||||||||
| 12/30 | 514 | 514 | 513 | 513 | -0.19% | 2,450 | - | 0% | - | - |
| 12/29 | 514 | 514 | 514 | 514 | +0.39% | 20 | - | +0.19% | - | - |
| 12/26 | 513 | 513 | 512 | 512 | +0.2% | 140 | - | -0.19% | - | - |
| 12/25 | 513 | 513 | 511 | 511 | +0.39% | 40 | - | -0.58% | - | - |
| 12/24 | 512 | 512 | 509 | 509 | -0.2% | 2,820 | - | -0.97% | - | - |
| 12/23 | 511 | 511 | 510 | 510 | -0.58% | 5,600 | - | -0.78% | - | - |
| 12/22 | 516 | 516 | 512 | 513 | +0.59% | 2,150 | - | -0.19% | - | - |
| 12/19 | 511 | 511 | 510 | 510 | 0% | 200 | - | -0.78% | - | - |
| 12/18 | 510 | 510 | 510 | 510 | +0.79% | 10 | - | -0.78% | - | - |
| 12/17 | 506 | 507 | 505 | 506 | +0.2% | 220 | - | -1.56% | - | - |
| 12/16 | 506 | 506 | 505 | 505 | 0% | 3,140 | - | -1.75% | - | - |
| 12/15 | 511 | 511 | 505 | 505 | -0.98% | 550 | - | -1.75% | - | - |
| 12/12 | 511 | 511 | 510 | 510 | -0.78% | 480 | - | -0.97% | - | - |
| 12/11 | 513 | 514 | 513 | 514 | +0.19% | 90,230 | - | -0.19% | - | - |
| 12/10 | 512 | 513 | 512 | 513 | +0.59% | 30 | - | -0.39% | - | - |
| 12/09 | 510 | 510 | 510 | 510 | +0.2% | 2,510 | - | -0.97% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 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 | 497 2026/5/14 | 1,430 | -2.74% 511 | ||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 1%（1.01倍）
- 2026/05/14 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
441円（2025/05/26） - 13%（1.13倍）
497円（5/14）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
