MAXIS米国国債20年超上場投信(為替ヘッジあり)（183A）の時価総額の推移
2025/12/04～2026/05/19
株価＆時価総額の推移
| 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 |
| 05/19 | 437 | 437 | 437 | 437 | +0.23% | 340 | - | -3.53% | - | - |
| 05/18 | 438 | 438 | 436 | 436 | -0.91% | 590 | - | -3.96% | - | - |
| 05/15 | 444 | 444 | 440 | 440 | -1.12% | 830 | - | -3.08% | - | - |
| 05/14 | 445 | 445 | 444 | 445 | -1.11% | 350 | - | -2.2% | - | - |
| 05/13 | 445 | 450 | 444 | 450 | +0.67% | 1,500 | - | -1.32% | - | - |
| 05/12 | 448 | 448 | 447 | 447 | -0.45% | 130 | - | -1.97% | - | - |
| 05/11 | 450 | 450 | 449 | 449 | -0.66% | 60 | - | -1.54% | - | - |
| 05/08 | 450 | 452 | 449 | 452 | 0% | 90 | - | -0.88% | - | - |
| 05/07 | 451 | 452 | 451 | 452 | 0% | 50 | - | -1.09% | - | - |
| 05/01 | 462 | 462 | 452 | 452 | +0.22% | 400 | - | -1.09% | - | - |
| 04/30 | 462 | 462 | 451 | 451 | -0.66% | 450 | - | -1.31% | - | - |
| 04/28 | 455 | 455 | 454 | 454 | -0.66% | 310 | - | -0.66% | - | - |
| 04/24 | 457 | 457 | 457 | 457 | 0% | 400 | - | -0.22% | - | - |
| 04/23 | 457 | 457 | 457 | 457 | -0.22% | 100 | - | -0.22% | - | - |
| 04/22 | 458 | 458 | 458 | 458 | -0.87% | 220 | - | 0% | - | - |
| 04/21 | 459 | 462 | 459 | 462 | +0.87% | 310 | - | +0.87% | - | - |
| 04/20 | 457 | 458 | 457 | 458 | +0.44% | 7,550 | - | 0% | - | - |
| 04/17 | 458 | 458 | 455 | 456 | -0.65% | 190 | - | -0.65% | - | - |
| 04/16 | 458 | 459 | 458 | 459 | -0.43% | 110 | - | 0% | - | - |
| 04/15 | 462 | 462 | 461 | 461 | +0.88% | 1,240 | - | +0.22% | - | - |
| 04/14 | 457 | 457 | 457 | 457 | +0.44% | 10 | - | -0.65% | - | - |
| 04/13 | 455 | 455 | 455 | 455 | -0.66% | 380 | - | -1.3% | - | - |
| 04/10 | 458 | 458 | 458 | 458 | -0.65% | 290 | - | -0.87% | - | - |
| 04/09 | 461 | 461 | 461 | 461 | -0.22% | 40 | - | -0.43% | - | - |
| 04/08 | 462 | 462 | 462 | 462 | +1.54% | 10 | - | -0.22% | - | - |
| 04/06 | 455 | 455 | 455 | 455 | +0.22% | 10 | - | -1.73% | - | - |
| 04/02 | 457 | 457 | 454 | 454 | -0.87% | 370 | - | -2.16% | - | - |
| 04/01 | 457 | 458 | 457 | 458 | 0% | 130 | - | -1.51% | - | - |
| 03/31 | 458 | 458 | 458 | 458 | +0.88% | 60 | - | -1.72% | - | - |
| 03/27 | 455 | 455 | 454 | 454 | -0.22% | 220 | - | -2.58% | - | - |
| 03/26 | 456 | 456 | 455 | 455 | -0.22% | 60 | - | -2.36% | - | - |
| 03/25 | 456 | 456 | 456 | 456 | -0.44% | 250 | - | -2.36% | - | - |
| 03/24 | 458 | 458 | 458 | 458 | +1.55% | 220 | - | -1.93% | - | - |
| 03/23 | 454 | 454 | 451 | 451 | -1.53% | 1,350 | - | -3.43% | - | - |
| 03/19 | 458 | 458 | 458 | 458 | -1.08% | 130 | - | -2.14% | - | - |
| 03/18 | 463 | 463 | 463 | 463 | +0.22% | 10 | - | -1.07% | - | - |
| 03/17 | 462 | 462 | 462 | 462 | +0.87% | 10 | - | -1.28% | - | - |
| 03/16 | 458 | 458 | 458 | 458 | -0.43% | 300 | - | -2.14% | - | - |
| 03/13 | 459 | 460 | 458 | 460 | +0.22% | 860 | - | -1.71% | - | - |
| 03/12 | 463 | 463 | 459 | 459 | -2.55% | 860 | - | -1.92% | - | - |
| 03/10 | 471 | 471 | 470 | 471 | +1.51% | 220 | - | +0.43% | - | - |
| 03/09 | 465 | 465 | 464 | 464 | -1.69% | 1,550 | - | -1.07% | - | - |
| 03/04 | 472 | 472 | 472 | 472 | -0.63% | 300 | - | +0.64% | - | - |
| 03/03 | 475 | 475 | 475 | 475 | -0.21% | 50 | - | +1.5% | - | - |
| 03/02 | 480 | 480 | 476 | 476 | -0.21% | 6,790 | - | +1.71% | - | - |
| 02/27 | 475 | 477 | 475 | 477 | +0.63% | 2,400 | - | +2.14% | - | - |
| 02/26 | 474 | 474 | 474 | 474 | 0% | 10 | - | +1.5% | - | - |
| 02/25 | 474 | 474 | 474 | 474 | +0.42% | 10 | - | +1.5% | - | - |
| 02/24 | 472 | 472 | 472 | 472 | +0.21% | 180 | - | +1.29% | - | - |
| 02/19 | 472 | 472 | 471 | 471 | -0.42% | 90 | - | +1.07% | - | - |
| 02/18 | 473 | 473 | 473 | 473 | -0.21% | 10 | - | +1.5% | - | - |
| 02/17 | 474 | 474 | 474 | 474 | -0.21% | 20 | - | +1.72% | - | - |
| 02/16 | 471 | 475 | 471 | 475 | +1.28% | 11,240 | - | +1.93% | - | - |
| 02/13 | 468 | 470 | 468 | 469 | +1.08% | 2,640 | - | +0.86% | - | - |
| 02/12 | 464 | 464 | 464 | 464 | +0.43% | 10 | - | -0.22% | - | - |
| 02/10 | 461 | 462 | 461 | 462 | +0.65% | 5,800 | - | -0.65% | - | - |
| 02/09 | 460 | 461 | 459 | 459 | -1.92% | 2,910 | - | -1.29% | - | - |
| 02/06 | 466 | 468 | 466 | 468 | +1.08% | 2,610 | - | +0.43% | - | - |
| 02/05 | 462 | 463 | 461 | 463 | -0.22% | 700 | - | -0.64% | - | - |
| 02/04 | 464 | 464 | 464 | 464 | +0.65% | 10 | - | -0.43% | - | - |
| 02/03 | 462 | 462 | 461 | 461 | -0.65% | 1,830 | - | -1.07% | - | - |
| 02/02 | 464 | 464 | 464 | 464 | +0.22% | 120 | - | -0.43% | - | - |
| 01/30 | 463 | 463 | 463 | 463 | -0.22% | 790 | - | -0.64% | - | - |
| 01/29 | 466 | 466 | 463 | 464 | -0.43% | 2,240 | - | -0.64% | - | - |
| 01/28 | 466 | 466 | 466 | 466 | -0.64% | 7,480 | - | -0.21% | - | - |
| 01/27 | 469 | 469 | 469 | 469 | +0.21% | 120 | - | +0.43% | - | - |
| 01/26 | 468 | 468 | 468 | 468 | +0.21% | 2,970 | - | +0.21% | - | - |
| 01/23 | 465 | 467 | 465 | 467 | +0.43% | 780 | - | 0% | - | - |
| 01/22 | 465 | 465 | 465 | 465 | +0.87% | 1,130 | - | -0.21% | - | - |
| 01/21 | 463 | 463 | 461 | 461 | -0.65% | 540 | - | -1.28% | - | - |
| 01/20 | 466 | 466 | 463 | 464 | -0.22% | 2,080 | - | -0.64% | - | - |
| 01/19 | 468 | 468 | 465 | 465 | -1.06% | 12,050 | - | -0.43% | - | - |
| 01/16 | 470 | 470 | 470 | 470 | 0% | 130 | - | +0.64% | - | - |
| 01/15 | 469 | 471 | 469 | 470 | +0.86% | 840 | - | +0.64% | - | - |
| 01/14 | 468 | 468 | 466 | 466 | -0.43% | 2,240 | - | -0.21% | - | - |
| 01/13 | 468 | 468 | 468 | 468 | +0.65% | 3,360 | - | 0% | - | - |
| 01/09 | 467 | 467 | 465 | 465 | -0.43% | 430 | - | -0.64% | - | - |
| 01/08 | 467 | 467 | 467 | 467 | +0.21% | 10 | - | -0.21% | - | - |
| 01/07 | 466 | 466 | 466 | 466 | +0.43% | 60 | - | -0.64% | - | - |
| 01/06 | 464 | 464 | 464 | 464 | 0% | 220 | - | -1.07% | - | - |
| 01/05 | 470 | 470 | 464 | 464 | -1.28% | 2,530 | - | -1.28% | - | - |
| 2025 |
| 12/30 | 470 | 470 | 470 | 470 | +0.21% | 70 | - | 0% | - | - |
| 12/29 | 469 | 469 | 469 | 469 | 0% | 1,050 | - | -0.42% | - | - |
| 12/26 | 470 | 470 | 468 | 469 | +0.21% | 2,980 | - | -0.42% | - | - |
| 12/25 | 470 | 470 | 468 | 468 | +0.21% | 80 | - | -0.64% | - | - |
| 12/24 | 467 | 467 | 467 | 467 | 0% | 590 | - | -0.85% | - | - |
| 12/23 | 464 | 467 | 464 | 467 | +0.65% | 300 | - | -0.85% | - | - |
| 12/22 | 467 | 467 | 464 | 464 | -0.64% | 21,970 | - | -1.69% | - | - |
| 12/19 | 468 | 469 | 467 | 467 | 0% | 10,110 | - | -1.06% | - | - |
| 12/18 | 467 | 467 | 467 | 467 | 0% | 100 | - | -1.27% | - | - |
| 12/17 | 465 | 467 | 465 | 467 | +0.21% | 70 | - | -1.27% | - | - |
| 12/16 | 466 | 466 | 466 | 466 | +0.22% | 4,530 | - | -1.48% | - | - |
| 12/15 | 468 | 468 | 465 | 465 | -0.85% | 1,470 | - | -1.9% | - | - |
| 12/12 | 471 | 471 | 469 | 469 | -0.42% | 390 | - | -1.05% | - | - |
| 12/11 | 471 | 471 | 471 | 471 | +0.64% | 100 | - | -0.84% | - | - |
| 12/10 | 468 | 468 | 468 | 468 | 0% | 50 | - | -1.47% | - | - |
| 12/09 | 469 | 469 | 468 | 468 | -0.21% | 1,400 | - | -1.68% | - | - |
| 12/08 | 471 | 471 | 469 | 469 | -0.64% | 5,010 | - | -1.47% | - | - |
| 12/05 | 472 | 472 | 472 | 472 | -0.21% | 610 | - | -1.05% | - | - |
| 12/04 | 474 | 474 | 473 | 473 | 0% | 180 | - | -1.05% | - | - |
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 | 695
8/8 | 490
11/18 | 9,640
8/13 |
2025年
5月期 | 534
2/27 | 449
4/11 | 256,640
9/3 |
| 最新 | 437
2026/5/19 | 340 |
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。
