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 |
|---|---|---|---|---|---|---|---|
| 2026/08/21 | 531.7 | 532 | 531.7 | 532 | +1.9 | +0.4% | 100 |
| 2026/08/20 | 530.1 | 530.1 | 530.1 | 530.1 | -3.1 | -0.6% | 20 |
| 2026/08/19 | 533.2 | 533.2 | 533.2 | 533.2 | - | - | 15,290 |
| 2026/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/08/14 | 532.8 | 532.8 | 532.8 | 532.8 | +0.9 | +0.2% | 500 |
| 2026/08/13 | 531.9 | 531.9 | 531.9 | 531.9 | -0.1 | ±0% | 500 |
| 2026/08/12 | 531.8 | 532 | 531.8 | 532 | +2.6 | +0.5% | 110 |
| 2026/08/10 | 528.1 | 529.4 | 528.1 | 529.4 | - | - | 50 |
| 2026/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/08/06 | 531.3 | 531.3 | 531.3 | 531.3 | - | - | 30 |
| 2026/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/08/03 | 531.2 | 531.5 | 524.6 | 526.5 | -13.1 | -2.4% | 56,840 |
| 2026/07/31 | 540 | 540 | 539.6 | 539.6 | - | - | 8,140 |
| 2026/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/07/29 | 549.3 | 549.3 | 549.2 | 549.2 | -0.1 | ±0% | 420 |
| 2026/07/28 | 549.3 | 549.3 | 549.3 | 549.3 | +0.2 | ±0% | 20 |
| 2026/07/27 | 549.1 | 549.1 | 549.1 | 549.1 | - | - | 10 |
| 2026/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/07/23 | 547 | 547 | 547 | 547 | -0.6 | -0.1% | 300 |
| 2026/07/22 | 547.7 | 547.7 | 547 | 547.6 | - | - | 77,320 |
| 2026/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/07/17 | 545.8 | 545.8 | 545.8 | 545.8 | +1.5 | +0.3% | 550 |
| 2026/07/16 | 544.4 | 544.4 | 544.3 | 544.3 | -0.3 | -0.1% | 290 |
| 2026/07/15 | 544.6 | 544.6 | 544.6 | 544.6 | - | - | 20 |
| 2026/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/07/13 | 544.1 | 544.1 | 544.1 | 544.1 | +0.8 | +0.1% | 10 |
| 2026/07/10 | 544.6 | 544.6 | 543.3 | 543.3 | - | - | 1,020 |
| 2026/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/07/07 | 543.3 | 543.3 | 543.3 | 543.3 | +0.5 | +0.1% | 100 |
| 2026/07/06 | 561.4 | 561.4 | 542.8 | 542.8 | +1.4 | +0.3% | 650 |
| 2026/07/03 | 541.4 | 541.4 | 541.4 | 541.4 | -4.1 | -0.8% | 310 |
| 2026/07/02 | 545.6 | 545.6 | 545.5 | 545.5 | -0.1 | ±0% | 110 |
| 2026/07/01 | 545.8 | 545.9 | 545.6 | 545.6 | +0.9 | +0.2% | 55,990 |
| 2026/06/30 | 543.3 | 544.7 | 543.2 | 544.7 | +2.2 | +0.4% | 106,050 |
| 2026/06/29 | 542.5 | 542.5 | 542.5 | 542.5 | -0.4 | -0.1% | 10 |
| 2026/06/26 | 542.2 | 542.9 | 542.2 | 542.9 | +0.5 | +0.1% | 27,090 |
| 2026/06/25 | 541.8 | 542.8 | 541.8 | 542.4 | +0.9 | +0.2% | 610 |
| 2026/06/24 | 541.6 | 541.6 | 541.5 | 541.5 | +0.2 | ±0% | 6,360 |
| 2026/06/23 | 541.1 | 541.3 | 541.1 | 541.3 | - | - | 4,890 |
| 2026/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/06/19 | 541.4 | 541.4 | 540 | 540 | +2.1 | +0.4% | 110 |
| 2026/06/18 | 538.3 | 538.3 | 537.8 | 537.9 | +0.4 | +0.1% | 36,600 |
| 2026/06/17 | 537.6 | 537.6 | 537.5 | 537.5 | -0.1 | ±0% | 380 |
| 2026/06/16 | 537.6 | 537.6 | 537.6 | 537.6 | - | - | 370 |
| 2026/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/06/11 | 537.6 | 537.6 | 537.6 | 537.6 | - | - | 180 |
51～
100
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
