457.6
+0.9 (+0.20%)
株価：2026/06/30 11:23
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 |
|---|---|---|---|---|---|---|---|
| 2026/06/29 | 455.5 | 457.2 | 455.5 | 456.7 | -0.6 | -0.1% | 49,140 |
| 2026/06/26 | 455.1 | 457.3 | 455.1 | 457.3 | -0.5 | -0.1% | 670 |
| 2026/06/25 | 457.8 | 457.8 | 457.8 | 457.8 | +6.2 | +1.4% | 500 |
| 2026/06/24 | 450.6 | 451.6 | 450.6 | 451.6 | - | - | 50 |
| 2026/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/06/22 | 450.4 | 453.1 | 450.4 | 453.1 | ±0 | ±0% | 990 |
| 2026/06/19 | 454.1 | 454.1 | 453.1 | 453.1 | -1.5 | -0.3% | 790 |
| 2026/06/18 | 454.6 | 454.6 | 454.6 | 454.6 | - | - | 10 |
| 2026/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/06/15 | 453.5 | 453.5 | 453.5 | 453.5 | - | - | 230 |
| 2026/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/06/11 | 444.3 | 444.3 | 444.3 | 444.3 | - | - | 90 |
| 2026/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/06/09 | 443.8 | 443.8 | 443.8 | 443.8 | -0.8 | -0.2% | 30 |
| 2026/06/08 | 446 | 446 | 444.6 | 444.6 | -3.9 | -0.9% | 70 |
| 2026/06/05 | 448.6 | 448.6 | 448.5 | 448.5 | +0.8 | +0.2% | 60 |
| 2026/06/04 | 448 | 448 | 447.7 | 447.7 | -0.6 | -0.1% | 40 |
| 2026/06/03 | 448.5 | 449 | 448.3 | 448.3 | -3.2 | -0.7% | 810 |
| 2026/06/02 | 449.2 | 451.5 | 448.8 | 451.5 | +4.2 | +0.9% | 220,890 |
| 2026/06/01 | 446.8 | 447.3 | 446.8 | 447.3 | -1.7 | -0.4% | 1,510 |
| 2026/05/29 | 448.6 | 449 | 448.6 | 449 | +4.8 | +1.1% | 1,980 |
| 2026/05/28 | 444.9 | 444.9 | 444.2 | 444.2 | -2 | -0.4% | 1,460 |
| 2026/05/27 | 446 | 446.2 | 446 | 446.2 | +0.2 | ±0% | 220,080 |
| 2026/05/26 | 445.7 | 446 | 444.7 | 446 | +0.4 | +0.1% | 1,000,420 |
| 2026/05/25 | 444.6 | 445.6 | 444.6 | 445.6 | +6.7 | +1.5% | 150 |
| 2026/05/22 | 438.9 | 438.9 | 438.9 | 438.9 | - | - | 1,700 |
| 2026/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/05/20 | 434.8 | 434.8 | 434.8 | 434.8 | -1.9 | -0.4% | 230 |
| 2026/05/19 | 437 | 437 | 436.7 | 436.7 | +1.1 | +0.3% | 340 |
| 2026/05/18 | 437.8 | 437.8 | 435.6 | 435.6 | -4.8 | -1.1% | 590 |
| 2026/05/15 | 443.8 | 443.8 | 440.4 | 440.4 | -4.5 | -1% | 830 |
| 2026/05/14 | 444.5 | 444.9 | 444 | 444.9 | -5.1 | -1.1% | 350 |
| 2026/05/13 | 445 | 450 | 444.4 | 450 | +3.4 | +0.8% | 1,500 |
| 2026/05/12 | 448 | 448 | 446.6 | 446.6 | -2.1 | -0.5% | 130 |
| 2026/05/11 | 449.5 | 449.5 | 448.7 | 448.7 | -2.9 | -0.6% | 60 |
| 2026/05/08 | 450 | 451.9 | 448.9 | 451.6 | -0.2 | ±0% | 90 |
| 2026/05/07 | 451 | 451.8 | 450.8 | 451.8 | -0.6 | -0.1% | 50 |
| 2026/05/01 | 461.7 | 461.7 | 451.7 | 452.4 | +1.9 | +0.4% | 400 |
| 2026/04/30 | 461.7 | 461.7 | 450.5 | 450.5 | -3.9 | -0.9% | 450 |
| 2026/04/28 | 455.3 | 455.3 | 454.4 | 454.4 | - | - | 310 |
| 2026/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/04/24 | 456.6 | 456.6 | 456.6 | 456.6 | ±0 | ±0% | 400 |
| 2026/04/23 | 456.6 | 456.6 | 456.6 | 456.6 | -1.5 | -0.3% | 100 |
| 2026/04/22 | 458.1 | 458.1 | 458 | 458.1 | -4.1 | -0.9% | 220 |
| 2026/04/21 | 458.8 | 462.2 | 458.8 | 462.2 | +4.2 | +0.9% | 310 |
| 2026/04/20 | 457.1 | 458 | 457.1 | 458 | +2.5 | +0.5% | 7,550 |
| 2026/04/17 | 457.7 | 457.7 | 455 | 455.5 | -3.2 | -0.7% | 190 |
| 2026/04/16 | 458.1 | 458.7 | 458.1 | 458.7 | -1.9 | -0.4% | 110 |
| 2026/04/15 | 461.6 | 461.6 | 460.6 | 460.6 | +4.1 | +0.9% | 1,240 |
1～
50
件表示中 / 530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
