473.6
+1.3 (+0.28%)
株価：2025/08/21 10:57
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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 473.6 | 474.1 | 472.3 | 472.3 | +0.7 | +0.1% | 400 |
| 2025/08/19 | 472.7 | 472.7 | 471.6 | 471.6 | -1.5 | -0.3% | 880 |
| 2025/08/18 | 471.7 | 473.1 | 471.2 | 473.1 | -1.9 | -0.4% | 970 |
| 2025/08/15 | 476.1 | 476.1 | 475 | 475 | - | - | 2,700 |
| 2025/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/13 | 475.6 | 477.6 | 474 | 476.3 | -4 | -0.8% | 1,670 |
| 2025/08/12 | 485.8 | 485.8 | 478.8 | 480.3 | +2.5 | +0.5% | 840 |
| 2025/08/08 | 476.2 | 478.5 | 476.2 | 477.8 | +0.3 | +0.1% | 130 |
| 2025/08/07 | 479 | 479.4 | 477.5 | 477.5 | -5 | -1% | 6,360 |
| 2025/08/06 | 484.9 | 484.9 | 482.5 | 482.5 | ±0 | ±0% | 8,400 |
| 2025/08/05 | 489 | 489 | 482.4 | 482.5 | +2.9 | +0.6% | 250,340 |
| 2025/08/04 | 484 | 484 | 479.2 | 479.6 | -4.4 | -0.9% | 1,300 |
| 2025/08/01 | 486 | 486 | 484 | 484 | +2.3 | +0.5% | 112,640 |
| 2025/07/31 | 481.5 | 481.7 | 481.5 | 481.7 | +2.1 | +0.4% | 520 |
| 2025/07/30 | 481.6 | 481.6 | 479.6 | 479.6 | +5.5 | +1.2% | 13,530 |
| 2025/07/29 | 478 | 478 | 473 | 474.1 | +0.5 | +0.1% | 351,330 |
| 2025/07/28 | 473.7 | 474 | 473.4 | 473.6 | +3 | +0.6% | 5,210 |
| 2025/07/25 | 471.2 | 471.7 | 470.4 | 470.6 | +4.1 | +0.9% | 1,970 |
| 2025/07/24 | 468.3 | 468.3 | 466.2 | 466.5 | -2.4 | -0.5% | 890 |
| 2025/07/23 | 479.9 | 479.9 | 468.6 | 468.9 | -3 | -0.6% | 720 |
| 2025/07/22 | 471.5 | 472 | 471.3 | 471.9 | -0.3 | -0.1% | 4,500 |
| 2025/07/18 | 470.6 | 472.2 | 469.4 | 472.2 | +4.8 | +1% | 1,470 |
| 2025/07/17 | 468 | 468.1 | 467.3 | 467.4 | -1.8 | -0.4% | 1,540 |
| 2025/07/16 | 469 | 469.3 | 468.5 | 469.2 | +0.5 | +0.1% | 1,890 |
| 2025/07/15 | 469.7 | 469.7 | 468.3 | 468.7 | -0.6 | -0.1% | 440 |
| 2025/07/14 | 469.5 | 469.5 | 467 | 469.3 | -4.1 | -0.9% | 1,550 |
| 2025/07/11 | 472.3 | 474.1 | 472.3 | 473.4 | +1.9 | +0.4% | 710 |
| 2025/07/10 | 470.9 | 471.5 | 470.3 | 471.5 | +1.4 | +0.3% | 4,780 |
| 2025/07/09 | 470.1 | 470.1 | 470.1 | 470.1 | +3.1 | +0.7% | 10 |
| 2025/07/08 | 473.9 | 473.9 | 466.2 | 467 | -1 | -0.2% | 870 |
| 2025/07/07 | 468.3 | 468.3 | 466.7 | 468 | +0.1 | ±0% | 10,520 |
| 2025/07/04 | 473.9 | 473.9 | 467.9 | 467.9 | -0.8 | -0.2% | 1,670 |
| 2025/07/03 | 468.7 | 468.7 | 468.7 | 468.7 | -1.4 | -0.3% | 40 |
| 2025/07/02 | 473.9 | 473.9 | 470.1 | 470.1 | -1.4 | -0.3% | 1,340 |
| 2025/07/01 | 470.5 | 472.3 | 468.9 | 471.5 | +5.8 | +1.2% | 3,620 |
| 2025/06/30 | 493.3 | 493.3 | 465 | 465.7 | -3.6 | -0.8% | 15,840 |
| 2025/06/27 | 469.6 | 469.6 | 469.3 | 469.3 | +0.7 | +0.1% | 260 |
| 2025/06/26 | 468.6 | 468.6 | 468.6 | 468.6 | +1.1 | +0.2% | 40 |
| 2025/06/25 | 475 | 475 | 467.5 | 467.5 | +0.5 | +0.1% | 110 |
| 2025/06/24 | 479 | 479 | 467 | 467 | -8 | -1.7% | 20 |
| 2025/06/23 | 465 | 475 | 465 | 475 | +9.5 | +2% | 460 |
| 2025/06/20 | 465.2 | 465.5 | 465.2 | 465.5 | +1.8 | +0.4% | 100 |
| 2025/06/19 | 463.7 | 463.7 | 463.7 | 463.7 | -0.7 | -0.2% | 1,210 |
| 2025/06/18 | 466.9 | 467 | 464.3 | 464.4 | +5.4 | +1.2% | 140 |
| 2025/06/17 | 458.9 | 459.7 | 458.9 | 459 | +0.1 | ±0% | 510 |
| 2025/06/16 | 467 | 467 | 458.2 | 458.9 | -5.5 | -1.2% | 1,380 |
| 2025/06/13 | 457.7 | 464.4 | 457.7 | 464.4 | +5 | +1.1% | 990 |
| 2025/06/12 | 460 | 460.2 | 459.4 | 459.4 | -1.3 | -0.3% | 600 |
| 2025/06/11 | 466 | 466 | 460.7 | 460.7 | +2.7 | +0.6% | 50 |
| 2025/06/10 | 461.9 | 461.9 | 457.1 | 458 | +2.9 | +0.6% | 650 |
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
