530.1
+0.7 (+0.13%)
株価：2026/11/06 11:02
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 |
|---|---|---|---|---|---|---|---|
| 2026/11/06 | 529.5 | 530.1 | 529.3 | 530.1 | +0.7 | +0.1% | 8,100 |
| 2026/11/05 | 530.1 | 530.1 | 529.4 | 529.4 | +0.1 | ±0% | 960 |
| 2026/11/04 | 530.5 | 530.5 | 529 | 529.3 | +0.3 | +0.1% | 1,480 |
| 2026/11/02 | 528.9 | 529 | 528.9 | 529 | +0.4 | +0.1% | 90 |
| 2026/10/30 | 528.6 | 528.6 | 528.6 | 528.6 | +1.3 | +0.2% | 20 |
| 2026/10/29 | 528.2 | 528.3 | 527.3 | 527.3 | +0.3 | +0.1% | 30 |
| 2026/10/28 | 527.3 | 527.3 | 527 | 527 | +0.5 | +0.1% | 20 |
| 2026/10/27 | 526.5 | 526.5 | 526.5 | 526.5 | +2 | +0.4% | 110 |
| 2026/10/26 | 524.5 | 524.5 | 524.5 | 524.5 | - | - | 150 |
| 2026/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/10/20 | 527.7 | 527.7 | 527 | 527 | - | - | 110 |
| 2026/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/10/15 | 527.3 | 527.3 | 525.2 | 525.2 | -2.1 | -0.4% | 110 |
| 2026/10/14 | 527.3 | 527.3 | 527.3 | 527.3 | - | - | 10 |
| 2026/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/10/08 | 525.8 | 526.9 | 525.8 | 526 | -1.1 | -0.2% | 170 |
| 2026/10/07 | 527.1 | 527.1 | 527.1 | 527.1 | +1.2 | +0.2% | 100 |
| 2026/10/06 | 525.6 | 525.9 | 525.6 | 525.9 | +0.9 | +0.2% | 20 |
| 2026/10/05 | 524.7 | 526.1 | 524.7 | 525 | -0.8 | -0.2% | 30 |
| 2026/10/02 | 524.7 | 526.1 | 524.7 | 525.8 | +3.2 | +0.6% | 7,430 |
| 2026/10/01 | 522.6 | 522.6 | 522.6 | 522.6 | +2.6 | +0.5% | 50 |
| 2026/09/30 | 520 | 520 | 520 | 520 | -3.1 | -0.6% | 10 |
| 2026/09/29 | 523.1 | 523.1 | 523.1 | 523.1 | -0.4 | -0.1% | 10 |
| 2026/09/28 | 523.5 | 523.5 | 523.5 | 523.5 | -3.1 | -0.6% | 20 |
| 2026/09/25 | 527.4 | 527.4 | 526.2 | 526.6 | - | - | 13,760 |
| 2026/09/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/09/18 | 519.9 | 522.9 | 519.9 | 521.9 | +3.9 | +0.8% | 10,650 |
| 2026/09/17 | 520.5 | 520.5 | 518 | 518 | ±0 | ±0% | 2,070 |
| 2026/09/16 | 518 | 518 | 518 | 518 | +3 | +0.6% | 2,000 |
| 2026/09/15 | 515 | 515 | 515 | 515 | +1.3 | +0.3% | 10 |
| 2026/09/14 | 513.4 | 513.7 | 513 | 513.7 | -0.1 | ±0% | 70 |
| 2026/09/11 | 514.6 | 514.6 | 513.8 | 513.8 | +1.1 | +0.2% | 1,171,090 |
| 2026/09/10 | 512.4 | 512.7 | 511.9 | 512.7 | -0.3 | -0.1% | 52,950 |
| 2026/09/09 | 513.3 | 513.3 | 513 | 513 | +0.5 | +0.1% | 22,270 |
| 2026/09/08 | 511.2 | 512.5 | 511.2 | 512.5 | -8.5 | -1.6% | 210 |
| 2026/09/07 | 523.2 | 523.2 | 521 | 521 | -0.7 | -0.1% | 220 |
| 2026/09/04 | 521.2 | 521.7 | 519.7 | 521.7 | -4.3 | -0.8% | 1,920 |
| 2026/09/03 | 531.3 | 531.3 | 526 | 526 | - | - | 670 |
| 2026/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/09/01 | 534 | 534 | 533 | 533 | -0.8 | -0.1% | 150 |
| 2026/08/31 | 534.9 | 534.9 | 533.8 | 533.8 | - | - | 260 |
| 2026/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/08/27 | 533.3 | 533.3 | 533.3 | 533.3 | +0.4 | +0.1% | 10 |
| 2026/08/26 | 532.9 | 532.9 | 532.9 | 532.9 | +0.4 | +0.1% | 10 |
| 2026/08/25 | 532.4 | 532.7 | 532.4 | 532.5 | +1.1 | +0.2% | 210 |
| 2026/08/24 | 530.9 | 531.4 | 530.9 | 531.4 | -0.6 | -0.1% | 520 |
1～
50
件表示中 / 617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
