482.7
+10.7 (+2.27%)
株価：2025/05/02 10:56
15分ディレイ
ＭＡＸＩＳ米国国債２０年超上場投信（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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 482.7 | 482.7 | 482.7 | 482.7 | +10.7 | +2.3% | 250 |
| 2025/05/01 | 508.8 | 508.8 | 472 | 472 | ±0 | ±0% | 720 |
| 2025/04/30 | 471.9 | 472 | 471.9 | 472 | +0.1 | ±0% | 520 |
| 2025/04/28 | 461.4 | 473.3 | 461.4 | 471.9 | +2.5 | +0.5% | 750 |
| 2025/04/25 | 467 | 469.4 | 467 | 469.4 | +4.8 | +1% | 460 |
| 2025/04/24 | 466 | 467.1 | 464.6 | 464.6 | -1.3 | -0.3% | 330 |
| 2025/04/23 | 466.4 | 467.6 | 465.9 | 465.9 | -6.4 | -1.4% | 70 |
| 2025/04/22 | 464.7 | 472.3 | 464.7 | 472.3 | +19.3 | +4.3% | 30 |
| 2025/04/21 | 463.6 | 463.6 | 453 | 453 | - | - | 720 |
| 2025/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/17 | 473 | 473 | 471 | 473 | +10.9 | +2.4% | 240 |
| 2025/04/16 | 470.3 | 470.3 | 462.1 | 462.1 | -3.5 | -0.8% | 36,850 |
| 2025/04/15 | 464 | 465.6 | 463 | 465.6 | +9.6 | +2.1% | 1,170 |
| 2025/04/14 | 462.9 | 462.9 | 456 | 456 | -3 | -0.7% | 1,720 |
| 2025/04/11 | 466 | 498 | 452 | 459 | -25.2 | -5.2% | 2,180 |
| 2025/04/10 | 478.3 | 489.2 | 478.3 | 484.2 | +23.2 | +5% | 1,100 |
| 2025/04/09 | 473.1 | 473.1 | 461 | 461 | -31 | -6.3% | 3,110 |
| 2025/04/08 | 485.3 | 499.5 | 485.3 | 492 | -9.1 | -1.8% | 6,170 |
| 2025/04/07 | 515 | 575 | 500 | 501.1 | -0.1 | ±0% | 6,280 |
| 2025/04/04 | 494 | 501.2 | 494 | 501.2 | -4.2 | -0.8% | 4,320 |
| 2025/04/03 | 508.2 | 511.5 | 505.4 | 505.4 | -2.6 | -0.5% | 2,440 |
| 2025/04/02 | 508 | 508 | 505 | 508 | +14 | +2.8% | 640 |
| 2025/04/01 | 508 | 508 | 494 | 494 | -9.8 | -1.9% | 1,870 |
| 2025/03/31 | 507.1 | 507.1 | 503.8 | 503.8 | +10.8 | +2.2% | 2,210 |
| 2025/03/28 | 498 | 498 | 493 | 493 | -5.8 | -1.2% | 50 |
| 2025/03/27 | 498.8 | 498.8 | 498.8 | 498.8 | +3.8 | +0.8% | 30 |
| 2025/03/26 | 504.5 | 504.5 | 495 | 495 | -1.5 | -0.3% | 80 |
| 2025/03/25 | 492.5 | 504.2 | 492.5 | 496.5 | -1.5 | -0.3% | 1,570 |
| 2025/03/24 | 502 | 502 | 498 | 498 | -5 | -1% | 150 |
| 2025/03/21 | 496 | 503 | 496 | 503 | +6.9 | +1.4% | 530 |
| 2025/03/19 | 506 | 506 | 494.7 | 496.1 | -7.9 | -1.6% | 730 |
| 2025/03/18 | 505.8 | 505.8 | 494.6 | 504 | - | - | 22,760 |
| 2025/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/14 | 497.3 | 497.3 | 497 | 497 | +1 | +0.2% | 200 |
| 2025/03/13 | 497.7 | 497.7 | 496 | 496 | +1 | +0.2% | 640 |
| 2025/03/12 | 506.5 | 506.5 | 494.4 | 495 | -3.5 | -0.7% | 470 |
| 2025/03/11 | 508 | 508 | 496.2 | 498.5 | +4.6 | +0.9% | 22,140 |
| 2025/03/10 | 495.9 | 495.9 | 493.9 | 493.9 | -1.2 | -0.2% | 200 |
| 2025/03/07 | 497 | 497 | 494.8 | 495.1 | -3.5 | -0.7% | 1,250 |
| 2025/03/06 | 506 | 506 | 498 | 498.6 | -3.4 | -0.7% | 290 |
| 2025/03/05 | 516 | 516 | 496.1 | 502 | -1 | -0.2% | 4,170 |
| 2025/03/04 | 518 | 518 | 482.1 | 503 | -5.8 | -1.1% | 19,300 |
| 2025/03/03 | 516.2 | 518 | 508.8 | 508.8 | +3.8 | +0.8% | 880 |
| 2025/02/28 | 506 | 507.1 | 505 | 505 | ±0 | ±0% | 1,020 |
| 2025/02/27 | 530 | 540 | 502 | 505 | +5 | +1% | 11,910 |
| 2025/02/26 | 503 | 503 | 491.6 | 500 | +5 | +1% | 970 |
| 2025/02/25 | 491.5 | 571.4 | 491.5 | 495 | +3.6 | +0.7% | 4,110 |
| 2025/02/21 | 488.9 | 491.9 | 488.9 | 491.4 | +1.3 | +0.3% | 660 |
| 2025/02/20 | 506.7 | 506.7 | 489.9 | 490.1 | -3.1 | -0.6% | 910 |
| 2025/02/19 | 494 | 494.9 | 493.2 | 493.2 | -3.5 | -0.7% | 570 |
1～
50
件表示中 / 249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
