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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/17 | 511.9 | 511.9 | 511.9 | 511.9 | -3.7 | -0.7% | 40 |
| 2025/01/16 | 515.2 | 515.6 | 515.2 | 515.6 | - | - | 510 |
| 2025/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/14 | 535.1 | 535.1 | 518.2 | 519.2 | - | - | 1,250 |
| 2025/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/08 | 520 | 520 | 515.1 | 515.1 | +4 | +0.8% | 30 |
| 2025/01/07 | 519.3 | 521.1 | 511.1 | 511.1 | -8.1 | -1.6% | 1,060 |
| 2025/01/06 | 524.9 | 524.9 | 519.2 | 519.2 | -1 | -0.2% | 250 |
| 2024/12/30 | 519.8 | 520.6 | 519.8 | 520.2 | - | - | 9,680 |
| 2024/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/26 | 516 | 516 | 516 | 516 | - | - | 30 |
| 2024/12/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/24 | 516.9 | 516.9 | 515.6 | 515.6 | - | - | 200 |
| 2024/12/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/20 | 510 | 517 | 510 | 517 | +6.9 | +1.4% | 30 |
| 2024/12/19 | 487.6 | 510.1 | 487.6 | 510.1 | +4.5 | +0.9% | 110 |
| 2024/12/18 | 505.6 | 505.6 | 505.6 | 505.6 | -0.2 | ±0% | 20 |
| 2024/12/17 | 505.8 | 505.8 | 505.8 | 505.8 | +0.8 | +0.2% | 10 |
| 2024/12/16 | 505 | 505 | 505 | 505 | +2.3 | +0.5% | 410 |
| 2024/12/13 | 504.1 | 504.1 | 502.7 | 502.7 | +0.6 | +0.1% | 250 |
| 2024/12/12 | 502.1 | 502.1 | 502.1 | 502.1 | +3.9 | +0.8% | 10 |
| 2024/12/11 | 498.1 | 498.2 | 498.1 | 498.2 | +1.3 | +0.3% | 510 |
| 2024/12/10 | 499 | 499 | 496.7 | 496.9 | +2.6 | +0.5% | 240 |
| 2024/12/09 | 493.9 | 494.4 | 493.9 | 494.3 | +0.5 | +0.1% | 210 |
| 2024/12/06 | 493.8 | 493.8 | 492.8 | 493.8 | -0.1 | ±0% | 230 |
| 2024/12/05 | 484.5 | 493.9 | 484.5 | 493.9 | +1.5 | +0.3% | 250 |
| 2024/12/04 | 492.4 | 492.4 | 492.4 | 492.4 | -0.5 | -0.1% | 10 |
| 2024/12/03 | 500 | 500 | 492.9 | 492.9 | ±0 | ±0% | 110 |
| 2024/12/02 | 494.2 | 494.2 | 478.2 | 492.9 | -1.2 | -0.2% | 40 |
| 2024/11/29 | 500.9 | 500.9 | 494.1 | 494.1 | - | - | 20 |
| 2024/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/27 | 502.1 | 502.1 | 500.1 | 501 | -23.9 | -4.6% | 630 |
| 2024/11/26 | 505.1 | 524.9 | 504.7 | 524.9 | +20.1 | +4% | 4,000 |
| 2024/11/25 | 506.5 | 506.5 | 504.8 | 504.8 | - | - | 1,010 |
| 2024/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/20 | 506.6 | 506.6 | 506.6 | 506.6 | +1.4 | +0.3% | 10 |
| 2024/11/19 | 505.2 | 505.2 | 505.2 | 505.2 | -2.3 | -0.5% | 100 |
| 2024/11/18 | 507.5 | 507.5 | 507.5 | 507.5 | -4.2 | -0.8% | 10 |
| 2024/11/15 | 513 | 513 | 511.7 | 511.7 | +1.9 | +0.4% | 30 |
| 2024/11/14 | 509.9 | 509.9 | 509.8 | 509.8 | +3.7 | +0.7% | 50 |
| 2024/11/13 | 506.1 | 506.1 | 506.1 | 506.1 | +3.4 | +0.7% | 10 |
| 2024/11/12 | 502.7 | 502.7 | 502.7 | 502.7 | +0.1 | ±0% | 10 |
| 2024/11/11 | 501.5 | 502.6 | 501.5 | 502.6 | +1 | +0.2% | 450 |
| 2024/11/08 | 503.1 | 503.1 | 500.9 | 501.6 | -4.4 | -0.9% | 70 |
| 2024/11/07 | 506.2 | 506.4 | 506 | 506 | -2.2 | -0.4% | 50 |
| 2024/11/06 | 507.4 | 508.2 | 507.4 | 508.2 | +4 | +0.8% | 510 |
51～
100
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
