499.9
+8.9 (+1.81%)
株価：2025/04/04 14:21
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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/07 | 503.4 | 503.4 | 489.1 | 489.1 | -6.3 | -1.3% | 160 |
| 2025/03/06 | 504 | 504 | 495.4 | 495.4 | -0.6 | -0.1% | 20 |
| 2025/03/05 | 494.4 | 496 | 494.4 | 496 | +1.7 | +0.3% | 20 |
| 2025/03/04 | 516.7 | 516.7 | 494.3 | 494.3 | -4.4 | -0.9% | 530 |
| 2025/03/03 | 505.3 | 505.3 | 498.7 | 498.7 | +4.2 | +0.8% | 20 |
| 2025/02/28 | 494.6 | 494.6 | 494.5 | 494.5 | ±0 | ±0% | 20 |
| 2025/02/27 | 505.4 | 505.4 | 494.5 | 494.5 | -2.9 | -0.6% | 30 |
| 2025/02/26 | 497.4 | 497.4 | 497.4 | 497.4 | - | - | 10 |
| 2025/02/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/21 | 495.4 | 495.4 | 495.4 | 495.4 | -0.4 | -0.1% | 50 |
| 2025/02/20 | 496.2 | 496.2 | 495.8 | 495.8 | - | - | 20 |
| 2025/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/17 | 499.4 | 499.4 | 499 | 499 | - | - | 20 |
| 2025/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/13 | 515.8 | 515.8 | 506.3 | 506.3 | +0.4 | +0.1% | 200 |
| 2025/02/12 | 496.2 | 505.9 | 496.2 | 505.9 | +6.1 | +1.2% | 30 |
| 2025/02/10 | 516 | 516 | 499.6 | 499.8 | -6.2 | -1.2% | 530 |
| 2025/02/07 | 511.6 | 511.6 | 498 | 506 | +1.8 | +0.4% | 2,080 |
| 2025/02/06 | 505.9 | 505.9 | 503.3 | 504.2 | -5.5 | -1.1% | 410 |
| 2025/02/05 | 509.6 | 509.7 | 509.6 | 509.7 | - | - | 2,000 |
| 2025/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/03 | 518.9 | 518.9 | 515 | 515.1 | +3.9 | +0.8% | 50 |
| 2025/01/31 | 511.1 | 511.2 | 511.1 | 511.2 | +0.1 | ±0% | 70 |
| 2025/01/30 | 511.5 | 511.5 | 511.1 | 511.1 | -2.4 | -0.5% | 20 |
| 2025/01/29 | 513.5 | 513.5 | 513.5 | 513.5 | - | - | 10 |
| 2025/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 230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
