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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 520.5 | 520.5 | 520.5 | 520.5 | - | - | 200 |
| 2024/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/03 | 515 | 515.2 | 515 | 515.2 | +5.2 | +1% | 30 |
| 2024/07/02 | 512.7 | 512.7 | 506.6 | 510 | -11.5 | -2.2% | 70 |
| 2024/07/01 | 521.5 | 521.5 | 521.5 | 521.5 | - | - | 90 |
| 2024/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/27 | 530.6 | 530.6 | 524.3 | 524.3 | -9.7 | -1.8% | 1,630 |
| 2024/06/26 | 534 | 534 | 534 | 534 | - | - | 10 |
| 2024/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/24 | 533.9 | 533.9 | 533.9 | 533.9 | -0.6 | -0.1% | 130 |
| 2024/06/21 | 534.5 | 534.5 | 534.5 | 534.5 | -2.2 | -0.4% | 240 |
| 2024/06/20 | 536.7 | 536.8 | 536.7 | 536.7 | ±0 | ±0% | 120 |
| 2024/06/19 | 530.3 | 536.7 | 530.3 | 536.7 | +2.1 | +0.4% | 720 |
| 2024/06/18 | 534.6 | 534.6 | 534.6 | 534.6 | +0.5 | +0.1% | 10 |
| 2024/06/17 | 534.1 | 534.1 | 534.1 | 534.1 | +5 | +0.9% | 240 |
| 2024/06/14 | 524.1 | 529.1 | 524.1 | 529.1 | +9.1 | +1.8% | 350 |
| 2024/06/13 | 520 | 520 | 520 | 520 | +5.6 | +1.1% | 40 |
| 2024/06/12 | 514.4 | 514.4 | 514.4 | 514.4 | ±0 | ±0% | 500 |
| 2024/06/11 | 514.4 | 514.4 | 514.4 | 514.4 | ±0 | ±0% | 10 |
| 2024/06/10 | 521.6 | 521.6 | 514.4 | 514.4 | -16.6 | -3.1% | 3,430 |
| 2024/06/07 | 531 | 531 | 525.2 | 531 | - | - | 1,530 |
| 2024/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/05 | 521.5 | 521.5 | 519.6 | 519.6 | -1.9 | -0.4% | 30 |
| 2024/06/04 | 521.5 | 521.5 | 521.5 | 521.5 | +7.1 | +1.4% | 420 |
| 2024/06/03 | 604 | 604 | 514.3 | 514.4 | +10.4 | +2.1% | 1,630 |
| 2024/05/31 | 507 | 507 | 504 | 504 | -2 | -0.4% | 200 |
| 2024/05/30 | 506 | 506 | 506 | 506 | -2.2 | -0.4% | 20 |
| 2024/05/29 | 510 | 510 | 508.2 | 508.2 | -4.7 | -0.9% | 7,520 |
| 2024/05/28 | 512.9 | 512.9 | 512.9 | 512.9 | -4.9 | -0.9% | 40 |
| 2024/05/27 | 517.8 | 517.8 | 517.8 | 517.8 | - | - | 30 |
| 2024/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/23 | 519.8 | 519.8 | 519.8 | 519.8 | +5.1 | +1% | 20 |
| 2024/05/22 | 504.5 | 514.7 | 504.2 | 514.7 | +1.1 | +0.2% | 630 |
| 2024/05/21 | 513.6 | 513.6 | 513.6 | 513.6 | -2.4 | -0.5% | 200 |
| 2024/05/20 | 520.5 | 520.5 | 516 | 516 | - | - | 6,250 |
| 2024/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/16 | 518.6 | 523.5 | 518.6 | 523.5 | +9.1 | +1.8% | 130 |
| 2024/05/15 | 514.4 | 514.4 | 514.4 | 514.4 | - | - | 210 |
| 2024/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/13 | 511.3 | 511.3 | 511.3 | 511.3 | +1.2 | +0.2% | 420 |
| 2024/05/10 | 510.1 | 510.1 | 510.1 | 510.1 | - | - | 10 |
| 2024/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/07 | 509 | 509 | 509 | 509 | +5.3 | +1.1% | 330 |
| 2024/05/02 | 503.7 | 503.7 | 503.7 | 503.7 | +1.7 | +0.3% | 520 |
| 2024/05/01 | 501.7 | 502 | 501.7 | 502 | -2 | -0.4% | 1,680 |
| 2024/04/30 | 504 | 504 | 504 | 504 | +2.3 | +0.5% | 3,510 |
| 2024/04/26 | 501.2 | 501.7 | 501.2 | 501.7 | +0.5 | +0.1% | 60 |
| 2024/04/25 | 520 | 520 | 501.2 | 501.2 | - | - | 230 |
201～
249
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
