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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 504.9 | 504.9 | 496 | 496.7 | -0.2 | ±0% | 330 |
| 2025/02/17 | 495.2 | 497.5 | 495.2 | 496.9 | ±0 | ±0% | 50 |
| 2025/02/14 | 495.1 | 496.9 | 495.1 | 496.9 | +0.7 | +0.1% | 120 |
| 2025/02/13 | 495.9 | 496.2 | 495.9 | 496.2 | -3.3 | -0.7% | 12,200 |
| 2025/02/12 | 500.7 | 500.7 | 499.5 | 499.5 | -1.1 | -0.2% | 30 |
| 2025/02/10 | 500.6 | 500.9 | 500.6 | 500.6 | -2.5 | -0.5% | 280 |
| 2025/02/07 | 494.8 | 503.1 | 494.8 | 503.1 | -4.9 | -1% | 110 |
| 2025/02/06 | 508 | 508 | 508 | 508 | +5.1 | +1% | 10 |
| 2025/02/05 | 505.4 | 505.4 | 502.9 | 502.9 | -2.4 | -0.5% | 20 |
| 2025/02/04 | 517.9 | 517.9 | 505.3 | 505.3 | -2.8 | -0.6% | 1,030 |
| 2025/02/03 | 514.5 | 514.5 | 508.1 | 508.1 | - | - | 90 |
| 2025/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/29 | 514.8 | 514.8 | 507.9 | 507.9 | +2.9 | +0.6% | 20 |
| 2025/01/28 | 505 | 505 | 505 | 505 | -1.2 | -0.2% | 2,100 |
| 2025/01/27 | 501.1 | 506.2 | 501 | 506.2 | +5.2 | +1% | 46,310 |
| 2025/01/24 | 502.8 | 502.8 | 501 | 501 | -6.3 | -1.2% | 12,310 |
| 2025/01/23 | 507.3 | 507.3 | 507.3 | 507.3 | +2.1 | +0.4% | 500 |
| 2025/01/22 | 513.2 | 513.2 | 504.2 | 505.2 | +2 | +0.4% | 1,130 |
| 2025/01/21 | 512.8 | 513 | 503.2 | 503.2 | +0.4 | +0.1% | 580 |
| 2025/01/20 | 503.4 | 503.4 | 502.2 | 502.8 | -12.5 | -2.4% | 2,190 |
| 2025/01/17 | 500.9 | 515.3 | 499.3 | 515.3 | +14.2 | +2.8% | 260 |
| 2025/01/16 | 495.1 | 501.1 | 495.1 | 501.1 | +6.1 | +1.2% | 120 |
| 2025/01/15 | 511.9 | 511.9 | 495 | 495 | -15 | -2.9% | 1,210 |
| 2025/01/14 | 512.3 | 512.3 | 500 | 510 | +7.7 | +1.5% | 550 |
| 2025/01/10 | 503.6 | 503.6 | 502.3 | 502.3 | -1.3 | -0.3% | 550 |
| 2025/01/09 | 506.1 | 506.1 | 503.6 | 503.6 | -9.1 | -1.8% | 20 |
| 2025/01/08 | 520 | 520 | 502.3 | 512.7 | +2.7 | +0.5% | 1,280 |
| 2025/01/07 | 506.5 | 510 | 506.5 | 510 | +3.6 | +0.7% | 30 |
| 2025/01/06 | 500.9 | 507.6 | 500.9 | 506.4 | -3.3 | -0.6% | 1,870 |
| 2024/12/30 | 511.5 | 516 | 509.7 | 509.7 | -2.4 | -0.5% | 140 |
| 2024/12/27 | 511.2 | 512.5 | 511.2 | 512.1 | +4.3 | +0.8% | 1,650 |
| 2024/12/26 | 507.8 | 507.8 | 507.8 | 507.8 | ±0 | ±0% | 10 |
| 2024/12/25 | 500.1 | 507.8 | 500.1 | 507.8 | +7.8 | +1.6% | 390 |
| 2024/12/24 | 514.2 | 514.2 | 500 | 500 | -11.8 | -2.3% | 410 |
| 2024/12/23 | 503.9 | 511.8 | 502 | 511.8 | -0.6 | -0.1% | 60 |
| 2024/12/20 | 503.8 | 514.3 | 503.8 | 512.4 | +3.2 | +0.6% | 310 |
| 2024/12/19 | 514.9 | 514.9 | 509.2 | 509.2 | -5.7 | -1.1% | 250 |
| 2024/12/18 | 515 | 515 | 514.9 | 514.9 | +2 | +0.4% | 50 |
| 2024/12/17 | 514.8 | 514.8 | 512.9 | 512.9 | -0.1 | ±0% | 40 |
| 2024/12/16 | 601 | 601 | 512.6 | 513 | -78 | -13.2% | 1,370 |
| 2024/12/13 | 509.3 | 591 | 509.3 | 591 | - | - | 370 |
| 2024/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/11 | 521 | 521 | 520.8 | 520.8 | -0.1 | ±0% | 40 |
| 2024/12/10 | 521.7 | 522.5 | 520.9 | 520.9 | -0.4 | -0.1% | 240 |
| 2024/12/09 | 520 | 522 | 520 | 521.3 | +3.3 | +0.6% | 30 |
| 2024/12/06 | 520.8 | 522 | 512 | 518 | -1.8 | -0.3% | 210 |
| 2024/12/05 | 514.6 | 520 | 494.6 | 519.8 | +5.3 | +1% | 650 |
| 2024/12/04 | 516.2 | 516.2 | 514.5 | 514.5 | -1.6 | -0.3% | 30 |
| 2024/12/03 | 517.3 | 517.3 | 516.1 | 516.1 | -3.2 | -0.6% | 640 |
51～
100
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
