478.3
+6.4 (+1.36%)
株価：2025/05/23 12:30
15分ディレイ
ＭＡＸＩＳ米国国債１－３年上場投信（為替ヘッジなし）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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 471.9 | 471.9 | 471.9 | 471.9 | +0.1 | ±0% | 10 |
| 2025/05/21 | 480.1 | 480.3 | 471.8 | 471.8 | -22.2 | -4.5% | 40 |
| 2025/05/20 | 494 | 494 | 494 | 494 | - | - | 10 |
| 2025/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/15 | 496.4 | 496.4 | 496.4 | 496.4 | - | - | 10 |
| 2025/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/13 | 496.4 | 496.4 | 496.4 | 496.4 | - | - | 10 |
| 2025/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/07 | 477 | 477 | 477 | 477 | -5.8 | -1.2% | 100 |
| 2025/05/02 | 482.8 | 482.8 | 482.8 | 482.8 | +0.1 | ±0% | 30 |
| 2025/05/01 | 496.2 | 496.2 | 482.7 | 482.7 | -4 | -0.8% | 30 |
| 2025/04/30 | 486.7 | 486.7 | 486.7 | 486.7 | ±0 | ±0% | 10 |
| 2025/04/28 | 486.7 | 486.7 | 486.7 | 486.7 | +7.9 | +1.6% | 10 |
| 2025/04/25 | 482.3 | 482.3 | 478.8 | 478.8 | - | - | 30 |
| 2025/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/22 | 470.7 | 485.2 | 470.7 | 480.1 | -5 | -1% | 30 |
| 2025/04/21 | 485.1 | 485.1 | 485.1 | 485.1 | +0.1 | ±0% | 10 |
| 2025/04/18 | 470.2 | 485 | 470.2 | 485 | - | - | 30 |
| 2025/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/14 | 487 | 487 | 474.3 | 474.3 | -4.7 | -1% | 590 |
| 2025/04/11 | 496.1 | 496.1 | 479 | 479 | -9.6 | -2% | 50 |
| 2025/04/10 | 487.6 | 488.6 | 487.6 | 488.6 | +2.5 | +0.5% | 450 |
| 2025/04/09 | 487.2 | 487.2 | 486.1 | 486.1 | -5.4 | -1.1% | 30 |
| 2025/04/08 | 487.3 | 492.1 | 487.3 | 491.5 | +0.2 | ±0% | 16,280 |
| 2025/04/07 | 517 | 517 | 489.1 | 491.3 | -8.6 | -1.7% | 1,930 |
| 2025/04/04 | 487.2 | 499.9 | 485.8 | 499.9 | +8.9 | +1.8% | 80 |
| 2025/04/03 | 493.1 | 493.1 | 491 | 491 | -6.9 | -1.4% | 20 |
| 2025/04/02 | 498.8 | 498.8 | 497.9 | 497.9 | -1.4 | -0.3% | 60 |
| 2025/04/01 | 495.8 | 499.3 | 495.8 | 499.3 | +3.6 | +0.7% | 60 |
| 2025/03/31 | 497.1 | 497.1 | 495.7 | 495.7 | -4.7 | -0.9% | 20 |
| 2025/03/28 | 499 | 500.4 | 499 | 500.4 | +1.5 | +0.3% | 500 |
| 2025/03/27 | 499.2 | 499.2 | 498.9 | 498.9 | -0.9 | -0.2% | 20 |
| 2025/03/26 | 499.8 | 499.8 | 499.8 | 499.8 | ±0 | ±0% | 60 |
| 2025/03/25 | 497.2 | 499.8 | 497.2 | 499.8 | +1.9 | +0.4% | 1,630 |
| 2025/03/24 | 497.5 | 498.2 | 497 | 497.9 | -5.5 | -1.1% | 140 |
| 2025/03/21 | 494.9 | 503.4 | 494.9 | 503.4 | +8.6 | +1.7% | 2,300 |
| 2025/03/19 | 496 | 496 | 494.8 | 494.8 | -1.8 | -0.4% | 210 |
| 2025/03/18 | 501.1 | 501.1 | 495.2 | 496.6 | +3.5 | +0.7% | 600 |
| 2025/03/17 | 491.6 | 493.9 | 491.6 | 493.1 | +1.7 | +0.3% | 310 |
| 2025/03/14 | 491.4 | 491.4 | 491.4 | 491.4 | -0.2 | ±0% | 10 |
| 2025/03/13 | 491.6 | 491.6 | 491.6 | 491.6 | +0.8 | +0.2% | 500 |
| 2025/03/12 | 491.5 | 498.6 | 490.8 | 490.8 | +2.4 | +0.5% | 230 |
| 2025/03/11 | 500.7 | 500.7 | 488.4 | 488.4 | -0.8 | -0.2% | 20 |
| 2025/03/10 | 489.2 | 489.2 | 489.2 | 489.2 | +0.1 | ±0% | 10 |
1～
50
件表示中 / 261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
