491.3
-1.3 (-0.26%)
株価：2025/08/21 13:29
15分ディレイ
ＭＡＸＩＳ米国国債１－３年上場投信（為替ヘッジなし）の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 492.6 | 492.6 | 492.6 | 492.6 | -1.2 | -0.2% | 40 |
| 2025/08/19 | 493.8 | 493.8 | 493.8 | 493.8 | - | - | 10 |
| 2025/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/14 | 491.5 | 491.5 | 491.5 | 491.5 | -1.4 | -0.3% | 100 |
| 2025/08/13 | 492.9 | 492.9 | 492.9 | 492.9 | -1 | -0.2% | 10 |
| 2025/08/12 | 495.3 | 495.3 | 493.8 | 493.9 | +3 | +0.6% | 10,020 |
| 2025/08/08 | 490.8 | 491.3 | 490.8 | 490.9 | -0.1 | ±0% | 3,020 |
| 2025/08/07 | 491.3 | 492.5 | 491 | 491 | -5.7 | -1.1% | 2,020 |
| 2025/08/06 | 496.7 | 496.7 | 496.7 | 496.7 | +1.6 | +0.3% | 700 |
| 2025/08/05 | 494.9 | 495.4 | 494.9 | 495.1 | -1.1 | -0.2% | 1,100 |
| 2025/08/04 | 496.5 | 496.5 | 495.9 | 496.2 | -9.1 | -1.8% | 900 |
| 2025/08/01 | 505.3 | 505.3 | 505.3 | 505.3 | +7.3 | +1.5% | 10 |
| 2025/07/31 | 498 | 498 | 498 | 498 | +1.4 | +0.3% | 100 |
| 2025/07/30 | 496.2 | 496.6 | 496.1 | 496.6 | - | - | 1,810 |
| 2025/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/28 | 494.1 | 495.1 | 494.1 | 495 | +2.9 | +0.6% | 700 |
| 2025/07/25 | 492.5 | 493.3 | 492.1 | 492.1 | +3.1 | +0.6% | 600 |
| 2025/07/24 | 490.6 | 490.6 | 489 | 489 | -3.2 | -0.7% | 400 |
| 2025/07/23 | 492.1 | 492.2 | 490.9 | 492.2 | - | - | 3,190 |
| 2025/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/16 | 497.5 | 498 | 497.5 | 498 | +4.5 | +0.9% | 20 |
| 2025/07/15 | 493.5 | 493.5 | 493.5 | 493.5 | +1.4 | +0.3% | 20 |
| 2025/07/14 | 492 | 492.1 | 491.5 | 492.1 | +0.3 | +0.1% | 150 |
| 2025/07/11 | 491.8 | 491.8 | 491.8 | 491.8 | +2.8 | +0.6% | 10 |
| 2025/07/10 | 489.5 | 489.5 | 488.6 | 489 | - | - | 390 |
| 2025/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/08 | 487.9 | 487.9 | 487.9 | 487.9 | - | - | 10 |
| 2025/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/04 | 489 | 489 | 482.8 | 482.8 | +1.8 | +0.4% | 210 |
| 2025/07/03 | 481 | 481 | 481 | 481 | - | - | 10 |
| 2025/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/01 | 489.7 | 489.7 | 481.7 | 481.7 | ±0 | ±0% | 80 |
| 2025/06/30 | 482.6 | 482.9 | 481.7 | 481.7 | - | - | 520 |
| 2025/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/24 | 485.9 | 485.9 | 485.9 | 485.9 | -4.9 | -1% | 210 |
| 2025/06/23 | 490.8 | 490.8 | 490.8 | 490.8 | - | - | 200 |
| 2025/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/18 | 483.9 | 483.9 | 483.9 | 483.9 | - | - | 430 |
| 2025/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/13 | 475.7 | 475.7 | 475.7 | 475.7 | - | - | 10 |
| 2025/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/11 | 490.3 | 490.3 | 474.5 | 481 | -1.3 | -0.3% | 350 |
| 2025/06/10 | 478 | 482.3 | 478 | 482.3 | +6.6 | +1.4% | 1,310 |
1～
50
件表示中 / 323件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
