489.5
+6.9 (+1.43%)
株価：2025/05/02 10:53
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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 492.9 | 492.9 | 484 | 484 | -1.7 | -0.4% | 420 |
| 2025/02/17 | 495 | 495 | 485.7 | 485.7 | +0.8 | +0.2% | 1,470 |
| 2025/02/14 | 485.8 | 485.8 | 483.9 | 484.9 | +7.1 | +1.5% | 1,070 |
| 2025/02/13 | 498 | 498 | 477.5 | 477.8 | -5.1 | -1.1% | 1,590 |
| 2025/02/12 | 504.9 | 504.9 | 482.8 | 482.9 | - | - | 1,270 |
| 2025/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/06 | 497.3 | 497.3 | 495.1 | 495.5 | +2.5 | +0.5% | 1,100 |
| 2025/02/05 | 487.2 | 493 | 487.2 | 493 | - | - | 210 |
| 2025/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/03 | 489.6 | 489.6 | 477 | 477 | -8.9 | -1.8% | 280 |
| 2025/01/31 | 486 | 486 | 484.7 | 485.9 | - | - | 180 |
| 2025/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/28 | 489.3 | 491.7 | 483.7 | 491.7 | +10.4 | +2.2% | 130 |
| 2025/01/27 | 481.3 | 481.3 | 481.3 | 481.3 | +1.2 | +0.2% | 10 |
| 2025/01/24 | 480.2 | 480.2 | 480.1 | 480.1 | -2.8 | -0.6% | 20 |
| 2025/01/23 | 481.6 | 482.9 | 481.6 | 482.9 | +0.3 | +0.1% | 1,890 |
| 2025/01/22 | 482.6 | 482.6 | 482.6 | 482.6 | -3 | -0.6% | 50 |
| 2025/01/21 | 473 | 485.6 | 473 | 485.6 | +7 | +1.5% | 240 |
| 2025/01/20 | 478.9 | 480.2 | 478.6 | 478.6 | -0.3 | -0.1% | 2,270 |
| 2025/01/17 | 478.9 | 478.9 | 478.9 | 478.9 | +1.3 | +0.3% | 200 |
| 2025/01/16 | 477.3 | 477.6 | 477.3 | 477.6 | +6 | +1.3% | 130 |
| 2025/01/15 | 470.5 | 471.6 | 470.5 | 471.6 | +5.2 | +1.1% | 4,890 |
| 2025/01/14 | 498.9 | 500.9 | 466.4 | 466.4 | -24.6 | -5% | 490 |
| 2025/01/10 | 474.3 | 491 | 470 | 491 | +5 | +1% | 1,250 |
| 2025/01/09 | 470 | 486 | 470 | 486 | +11.5 | +2.4% | 1,450 |
| 2025/01/08 | 490 | 490 | 474.1 | 474.5 | -12.5 | -2.6% | 850 |
| 2025/01/07 | 487 | 487 | 487 | 487 | +8 | +1.7% | 710 |
| 2025/01/06 | 481.1 | 481.1 | 478.2 | 479 | -2 | -0.4% | 170 |
| 2024/12/30 | 486 | 497.7 | 481 | 481 | -4.1 | -0.8% | 2,380 |
| 2024/12/27 | 483.4 | 485.4 | 483.4 | 485.1 | +3.4 | +0.7% | 540 |
| 2024/12/26 | 481.5 | 494 | 481 | 481.7 | -4.3 | -0.9% | 390 |
| 2024/12/25 | 485 | 486 | 483.9 | 486 | +5 | +1% | 1,020 |
| 2024/12/24 | 490 | 490 | 469.7 | 481 | -8 | -1.6% | 1,950 |
| 2024/12/23 | 488.5 | 489 | 487.4 | 489 | +0.5 | +0.1% | 8,210 |
| 2024/12/20 | 488.1 | 489.5 | 487.1 | 488.5 | -13 | -2.6% | 6,340 |
| 2024/12/19 | 497.5 | 501.5 | 493.2 | 501.5 | +1 | +0.2% | 5,050 |
| 2024/12/18 | 500.5 | 500.5 | 500.5 | 500.5 | +0.5 | +0.1% | 210,010 |
| 2024/12/17 | 500.9 | 500.9 | 500 | 500 | +0.1 | ±0% | 710 |
| 2024/12/16 | 500 | 501.2 | 499.9 | 499.9 | -9.8 | -1.9% | 1,130 |
| 2024/12/13 | 509.5 | 509.7 | 505.3 | 509.7 | +0.1 | ±0% | 520 |
| 2024/12/12 | 511.4 | 511.4 | 508.3 | 509.6 | -20.4 | -3.8% | 820 |
| 2024/12/11 | 516.6 | 530 | 514.8 | 530 | -1 | -0.2% | 2,100 |
| 2024/12/10 | 530 | 531 | 517.6 | 531 | +11 | +2.1% | 2,040 |
| 2024/12/09 | 522.2 | 522.5 | 520 | 520 | -0.9 | -0.2% | 23,560 |
| 2024/12/06 | 527.4 | 527.5 | 517.5 | 520.9 | +3.5 | +0.7% | 660 |
| 2024/12/05 | 517.4 | 517.4 | 517.4 | 517.4 | +0.1 | ±0% | 10 |
| 2024/12/04 | 517.3 | 517.3 | 517.3 | 517.3 | -0.8 | -0.2% | 40 |
| 2024/12/03 | 527.2 | 527.2 | 518.1 | 518.1 | +0.9 | +0.2% | 240 |
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
