471.7
-1.3 (-0.27%)
株価：2025/11/20 09:20
15分ディレイ
ＭＡＸＩＳ米国国債２０年超上場投信（為替ヘッジあり）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 |
|---|---|---|---|---|---|---|---|
| 2025/11/19 | 473.9 | 473.9 | 473 | 473 | -0.1 | ±0% | 20 |
| 2025/11/18 | 473.1 | 473.1 | 473.1 | 473.1 | +0.8 | +0.2% | 10 |
| 2025/11/17 | 483.4 | 483.4 | 471.8 | 472.3 | -3.1 | -0.7% | 900 |
| 2025/11/14 | 493 | 493 | 475.2 | 475.4 | -3.2 | -0.7% | 1,160 |
| 2025/11/13 | 478.9 | 479.1 | 478.6 | 478.6 | +0.7 | +0.1% | 2,800 |
| 2025/11/12 | 477.9 | 477.9 | 477.9 | 477.9 | +1.8 | +0.4% | 190 |
| 2025/11/11 | 477.5 | 477.5 | 476.1 | 476.1 | +2.4 | +0.5% | 20 |
| 2025/11/10 | 474.2 | 474.2 | 473.5 | 473.7 | -3.1 | -0.7% | 1,200 |
| 2025/11/07 | 498 | 498 | 476.8 | 476.8 | -1.9 | -0.4% | 5,370 |
| 2025/11/06 | 482 | 482 | 478.5 | 478.7 | -7.4 | -1.5% | 410 |
| 2025/11/05 | 484.3 | 486.1 | 484.3 | 486.1 | +4.1 | +0.9% | 510 |
| 2025/11/04 | 482.6 | 482.6 | 482 | 482 | -3 | -0.6% | 3,770 |
| 2025/10/31 | 485.3 | 485.3 | 485 | 485 | -2 | -0.4% | 210 |
| 2025/10/30 | 498 | 498 | 487 | 487 | -6.4 | -1.3% | 450 |
| 2025/10/29 | 493.4 | 493.4 | 493.4 | 493.4 | -0.3 | -0.1% | 10 |
| 2025/10/28 | 493.7 | 493.7 | 493.7 | 493.7 | +6.5 | +1.3% | 10 |
| 2025/10/27 | 497.8 | 497.8 | 487.2 | 487.2 | -3.5 | -0.7% | 1,550 |
| 2025/10/24 | 497.8 | 497.8 | 489.9 | 490.7 | -4.1 | -0.8% | 110 |
| 2025/10/23 | 495 | 495 | 494.8 | 494.8 | +1 | +0.2% | 20 |
| 2025/10/22 | 493.8 | 493.8 | 493.8 | 493.8 | +1.5 | +0.3% | 10 |
| 2025/10/21 | 492.2 | 492.3 | 492.2 | 492.3 | +4 | +0.8% | 2,010 |
| 2025/10/20 | 488.3 | 488.3 | 488.3 | 488.3 | -0.1 | ±0% | 10 |
| 2025/10/17 | 488.4 | 488.4 | 488.4 | 488.4 | - | - | 50 |
| 2025/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/10/15 | 486.7 | 487 | 486.7 | 487 | +0.3 | +0.1% | 30 |
| 2025/10/14 | 486.7 | 486.7 | 486.7 | 486.7 | +6.9 | +1.4% | 10 |
| 2025/10/10 | 486.9 | 486.9 | 479.8 | 479.8 | -1.1 | -0.2% | 30 |
| 2025/10/09 | 480.9 | 480.9 | 480.9 | 480.9 | +1.4 | +0.3% | 250 |
| 2025/10/08 | 478.4 | 479.5 | 478.4 | 479.5 | +1.6 | +0.3% | 20 |
| 2025/10/07 | 477.9 | 477.9 | 477.9 | 477.9 | +0.4 | +0.1% | 20 |
| 2025/10/06 | 477.2 | 477.5 | 477.2 | 477.5 | - | - | 1,180 |
| 2025/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/10/02 | 480.2 | 480.2 | 480.2 | 480.2 | +3 | +0.6% | 510 |
| 2025/10/01 | 477.2 | 477.2 | 477.2 | 477.2 | -2 | -0.4% | 10 |
| 2025/09/30 | 480.9 | 480.9 | 479 | 479.2 | +1.7 | +0.4% | 60 |
| 2025/09/29 | 477.7 | 477.7 | 477.5 | 477.5 | - | - | 20 |
| 2025/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/25 | 477.6 | 477.6 | 477.6 | 477.6 | -1 | -0.2% | 10 |
| 2025/09/24 | 478.6 | 478.6 | 478.6 | 478.6 | +2 | +0.4% | 20 |
| 2025/09/22 | 476.6 | 476.6 | 476.6 | 476.6 | -1.1 | -0.2% | 10 |
| 2025/09/19 | 478.8 | 478.8 | 477.7 | 477.7 | - | - | 40 |
| 2025/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/17 | 485 | 485 | 483.6 | 484.2 | -0.3 | -0.1% | 3,410 |
| 2025/09/16 | 485.2 | 485.2 | 483.1 | 484.5 | -0.3 | -0.1% | 530 |
| 2025/09/12 | 482 | 484.8 | 482 | 484.8 | +4.8 | +1% | 51,570 |
| 2025/09/11 | 481.1 | 481.1 | 480 | 480 | +1.9 | +0.4% | 120 |
| 2025/09/10 | 478.4 | 478.4 | 477.8 | 478.1 | -2.8 | -0.6% | 280 |
| 2025/09/09 | 475 | 481.8 | 475 | 480.9 | +6.9 | +1.5% | 990 |
| 2025/09/08 | 472.9 | 474.4 | 472.9 | 474 | +4.7 | +1% | 32,190 |
| 2025/09/05 | 469.1 | 470 | 469.1 | 469.3 | +3.7 | +0.8% | 820 |
1～
50
件表示中 / 384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
