484.8
+4.8 (+1.00%)
株価：2025/09/12 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 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 |
| 2025/09/04 | 465.4 | 465.6 | 465.4 | 465.6 | +7.1 | +1.5% | 6,800 |
| 2025/09/03 | 460.7 | 460.7 | 458.5 | 458.5 | -2.5 | -0.5% | 256,640 |
| 2025/09/02 | 462.9 | 462.9 | 461 | 461 | -0.7 | -0.2% | 100,330 |
| 2025/09/01 | 468.8 | 468.8 | 461.6 | 461.7 | -4.6 | -1% | 990 |
| 2025/08/29 | 466.4 | 466.4 | 466.3 | 466.3 | +1.3 | +0.3% | 20 |
| 2025/08/28 | 464.4 | 465 | 464.4 | 465 | +1.3 | +0.3% | 70 |
| 2025/08/27 | 464.1 | 464.1 | 463.7 | 463.7 | +1.4 | +0.3% | 310 |
| 2025/08/26 | 466.6 | 466.6 | 462.3 | 462.3 | - | - | 2,300 |
| 2025/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/21 | 465.6 | 465.6 | 464.4 | 465.4 | +2.2 | +0.5% | 12,790 |
| 2025/08/20 | 464.5 | 464.8 | 463.2 | 463.2 | +0.6 | +0.1% | 310 |
| 2025/08/19 | 462 | 463.1 | 462 | 462.6 | -2.4 | -0.5% | 600 |
| 2025/08/18 | 463.8 | 465 | 463.1 | 465 | -3.3 | -0.7% | 2,790 |
| 2025/08/15 | 466.7 | 468.3 | 466.5 | 468.3 | -2.4 | -0.5% | 4,810 |
| 2025/08/14 | 470.3 | 470.9 | 470.3 | 470.7 | +3.3 | +0.7% | 2,740 |
| 2025/08/13 | 465 | 467.4 | 465 | 467.4 | -2.6 | -0.6% | 230 |
| 2025/08/12 | 471.5 | 471.5 | 467.4 | 470 | -0.1 | ±0% | 41,160 |
| 2025/08/08 | 470.1 | 470.1 | 470.1 | 470.1 | -1.1 | -0.2% | 30 |
| 2025/08/07 | 471.3 | 476.6 | 471.2 | 471.2 | -5.4 | -1.1% | 40,140 |
| 2025/08/06 | 477.2 | 477.2 | 476.6 | 476.6 | -0.3 | -0.1% | 50,040 |
| 2025/08/05 | 478.7 | 478.7 | 476.9 | 476.9 | +3.1 | +0.7% | 256,070 |
| 2025/08/04 | 472.7 | 474.9 | 472.7 | 473.8 | +5.8 | +1.2% | 25,180 |
| 2025/08/01 | 468.5 | 468.5 | 467.8 | 468 | -0.9 | -0.2% | 1,800 |
| 2025/07/31 | 468.3 | 468.9 | 468.3 | 468.9 | -2.4 | -0.5% | 6,840 |
| 2025/07/30 | 470.5 | 471.5 | 470.5 | 471.3 | +6.5 | +1.4% | 2,800 |
| 2025/07/29 | 463.3 | 464.8 | 463.3 | 464.8 | -0.6 | -0.1% | 101,000 |
| 2025/07/28 | 466.1 | 466.1 | 465.4 | 465.4 | -0.6 | -0.1% | 20 |
| 2025/07/25 | 465.9 | 466.5 | 465.9 | 466 | +1.1 | +0.2% | 100 |
| 2025/07/24 | 465.6 | 465.6 | 464.9 | 464.9 | +0.2 | ±0% | 40 |
| 2025/07/23 | 466.5 | 466.5 | 464.7 | 464.7 | ±0 | ±0% | 40 |
| 2025/07/22 | 465.8 | 465.9 | 463.8 | 464.7 | +3.2 | +0.7% | 2,340 |
| 2025/07/18 | 462 | 462 | 461.5 | 461.5 | +3.7 | +0.8% | 100 |
| 2025/07/17 | 458.5 | 459.6 | 457.8 | 457.8 | -2.1 | -0.5% | 1,170 |
| 2025/07/16 | 458.8 | 459.9 | 458.8 | 459.9 | -1.9 | -0.4% | 220 |
| 2025/07/15 | 463.2 | 463.2 | 461.8 | 461.8 | -0.7 | -0.2% | 430 |
| 2025/07/14 | 473.4 | 473.4 | 462.5 | 462.5 | -9.3 | -2% | 1,720 |
| 2025/07/11 | 469.4 | 471.8 | 469.4 | 471.8 | +1 | +0.2% | 1,840 |
| 2025/07/10 | 470.5 | 470.8 | 470 | 470.8 | +5.3 | +1.1% | 330 |
| 2025/07/09 | 467 | 467 | 465.5 | 465.5 | -0.5 | -0.1% | 120 |
| 2025/07/08 | 478.5 | 478.5 | 466 | 466 | -4.5 | -1% | 140 |
| 2025/07/07 | 470.5 | 470.5 | 470.5 | 470.5 | -1 | -0.2% | 200 |
| 2025/07/04 | 472.1 | 472.1 | 471.5 | 471.5 | -4.5 | -0.9% | 70 |
| 2025/07/03 | 476.2 | 476.2 | 476 | 476 | -4.6 | -1% | 2,210 |
1～
50
件表示中 / 340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
