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 |
|---|---|---|---|---|---|---|---|
| 2026/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/06/08 | 531.5 | 535.8 | 531.5 | 535.7 | -0.6 | -0.1% | 1,510 |
| 2026/06/05 | 536.3 | 536.3 | 536.3 | 536.3 | +1.2 | +0.2% | 5,000 |
| 2026/06/04 | 535.1 | 535.1 | 535.1 | 535.1 | -0.6 | -0.1% | 310 |
| 2026/06/03 | 535.7 | 535.7 | 535.7 | 535.7 | +0.8 | +0.1% | 140 |
| 2026/06/02 | 534.1 | 534.9 | 534.1 | 534.9 | +0.3 | +0.1% | 520 |
| 2026/06/01 | 573.9 | 573.9 | 533.8 | 534.6 | - | - | 670 |
| 2026/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/05/28 | 530 | 533.9 | 530 | 533.9 | +1 | +0.2% | 2,050 |
| 2026/05/27 | 525 | 533.1 | 525 | 532.9 | +0.6 | +0.1% | 410 |
| 2026/05/26 | 532.3 | 532.3 | 532.3 | 532.3 | -0.2 | ±0% | 1,870 |
| 2026/05/25 | 541.9 | 541.9 | 532.3 | 532.5 | +0.7 | +0.1% | 90 |
| 2026/05/22 | 531.8 | 531.8 | 531.8 | 531.8 | +0.2 | ±0% | 60 |
| 2026/05/21 | 531.6 | 531.6 | 531.6 | 531.6 | +0.8 | +0.2% | 18,000 |
| 2026/05/20 | 531.1 | 531.6 | 530.8 | 530.8 | -0.5 | -0.1% | 2,490 |
| 2026/05/19 | 540 | 540 | 531.3 | 531.3 | +0.2 | ±0% | 18,110 |
| 2026/05/18 | 531.3 | 531.4 | 531.1 | 531.1 | +0.5 | +0.1% | 620 |
| 2026/05/15 | 529.9 | 530.6 | 529.9 | 530.6 | +2.4 | +0.5% | 240,170 |
| 2026/05/14 | 530 | 530 | 528.1 | 528.2 | - | - | 700 |
| 2026/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/05/12 | 527.1 | 527.9 | 526 | 526 | -0.6 | -0.1% | 470 |
| 2026/05/11 | 526.5 | 526.7 | 526.4 | 526.6 | +1.5 | +0.3% | 450 |
| 2026/05/08 | 524.3 | 525.1 | 524.3 | 525.1 | ±0 | ±0% | 20 |
| 2026/05/07 | 525.2 | 525.5 | 524.1 | 525.1 | -14.6 | -2.7% | 360 |
| 2026/05/01 | 539.7 | 539.7 | 539.7 | 539.7 | - | - | 70 |
| 2026/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/04/28 | 542.7 | 542.7 | 536.2 | 536.2 | -0.7 | -0.1% | 20 |
| 2026/04/27 | 542.8 | 542.8 | 536.4 | 536.9 | - | - | 2,370 |
| 2026/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/04/23 | 537.2 | 537.2 | 537.2 | 537.2 | -0.6 | -0.1% | 10 |
| 2026/04/22 | 536.8 | 537.8 | 536.8 | 537.8 | -5.1 | -0.9% | 8,410 |
| 2026/04/21 | 542.9 | 542.9 | 542.9 | 542.9 | - | - | 10 |
| 2026/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/04/16 | 536.6 | 536.6 | 534.7 | 534.7 | -8.1 | -1.5% | 8,920 |
| 2026/04/15 | 542.8 | 542.8 | 542.8 | 542.8 | - | - | 10 |
| 2026/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/04/13 | 542.8 | 542.8 | 542.8 | 542.8 | +7.6 | +1.4% | 10 |
| 2026/04/10 | 535.2 | 535.2 | 535.2 | 535.2 | - | - | 10 |
| 2026/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/04/08 | 535.2 | 535.2 | 535.2 | 535.2 | - | - | 30 |
| 2026/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/04/06 | 537.5 | 537.5 | 536.6 | 536.6 | -0.3 | -0.1% | 840 |
| 2026/04/03 | 536.9 | 536.9 | 536.9 | 536.9 | +3.4 | +0.6% | 50 |
| 2026/04/02 | 533.4 | 533.5 | 533.4 | 533.5 | -0.1 | ±0% | 830 |
| 2026/04/01 | 533.6 | 533.6 | 533.6 | 533.6 | - | - | 70 |
| 2026/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/03/30 | 536.8 | 536.8 | 536.8 | 536.8 | - | - | 200 |
| 2026/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
101～
150
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
