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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 456 | 456 | 455.1 | 455.1 | -5.9 | -1.3% | 3,700 |
| 2025/06/06 | 459 | 461 | 459 | 461 | +4.1 | +0.9% | 3,460 |
| 2025/06/05 | 455.6 | 456.9 | 455.6 | 456.9 | +3.4 | +0.7% | 310 |
| 2025/06/04 | 454.4 | 454.4 | 453.2 | 453.5 | +2.5 | +0.6% | 3,040 |
| 2025/06/03 | 448 | 451.5 | 448 | 451 | -8.9 | -1.9% | 230,820 |
| 2025/06/02 | 459.9 | 459.9 | 459.9 | 459.9 | +3.3 | +0.7% | 20 |
| 2025/05/30 | 455 | 456.6 | 455 | 456.6 | -0.4 | -0.1% | 580 |
| 2025/05/29 | 457.5 | 458.4 | 457 | 457 | +5 | +1.1% | 2,060 |
| 2025/05/28 | 455 | 455 | 443.8 | 452 | +1.3 | +0.3% | 2,290 |
| 2025/05/27 | 442.4 | 450.7 | 442.4 | 450.7 | +8.3 | +1.9% | 470 |
| 2025/05/26 | 444.4 | 444.4 | 440.8 | 442.4 | -4.4 | -1% | 390 |
| 2025/05/23 | 444 | 448.3 | 444 | 446.8 | +2.8 | +0.6% | 1,080 |
| 2025/05/22 | 451 | 451 | 443.4 | 444 | -6.7 | -1.5% | 1,190 |
| 2025/05/21 | 465 | 465 | 450.7 | 450.7 | -14.3 | -3.1% | 2,930 |
| 2025/05/20 | 465 | 465 | 465 | 465 | +7 | +1.5% | 130 |
| 2025/05/19 | 461.9 | 462.1 | 458 | 458 | -2 | -0.4% | 830 |
| 2025/05/16 | 460.1 | 461 | 460 | 460 | ±0 | ±0% | 40 |
| 2025/05/15 | 467 | 467 | 460 | 460 | -7 | -1.5% | 730 |
| 2025/05/14 | 474.8 | 474.8 | 467 | 467 | -7.6 | -1.6% | 270 |
| 2025/05/13 | 468.4 | 484.4 | 468.4 | 474.6 | +6.3 | +1.3% | 430 |
| 2025/05/12 | 471.1 | 500 | 468.3 | 468.3 | -17.3 | -3.6% | 2,110 |
| 2025/05/09 | 469.6 | 485.6 | 469.6 | 485.6 | +16.1 | +3.4% | 300 |
| 2025/05/08 | 465 | 469.9 | 465 | 469.5 | -31.5 | -6.3% | 6,750 |
| 2025/05/07 | 490.7 | 501 | 466 | 501 | +18.3 | +3.8% | 290 |
| 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 |
51～
100
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
