475.6
+3.7 (+0.78%)
株価：2025/05/23 15:30
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/05 | 544.6 | 544.6 | 504.2 | 504.2 | -0.4 | -0.1% | 240 |
| 2024/11/01 | 506.1 | 506.1 | 502.3 | 504.6 | -1.4 | -0.3% | 60 |
| 2024/10/31 | 506.4 | 506.4 | 506 | 506 | -0.3 | -0.1% | 20 |
| 2024/10/30 | 504.5 | 506.5 | 504.5 | 506.3 | +0.2 | ±0% | 1,580 |
| 2024/10/29 | 506.1 | 506.1 | 506.1 | 506.1 | -1.5 | -0.3% | 1,530 |
| 2024/10/28 | 505.9 | 507.6 | 505.9 | 507.6 | +5.7 | +1.1% | 940 |
| 2024/10/25 | 501.9 | 501.9 | 501.9 | 501.9 | -2.1 | -0.4% | 1,000 |
| 2024/10/24 | 504 | 504 | 504 | 504 | +0.1 | ±0% | 10 |
| 2024/10/23 | 500.2 | 503.9 | 500.2 | 503.9 | +5.2 | +1% | 150 |
| 2024/10/22 | 495.3 | 498.7 | 495.3 | 498.7 | - | - | 1,030 |
| 2024/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/17 | 495.1 | 495.1 | 495.1 | 495.1 | +0.3 | +0.1% | 10 |
| 2024/10/16 | 495.2 | 495.2 | 494.8 | 494.8 | -0.5 | -0.1% | 30 |
| 2024/10/15 | 510.4 | 510.4 | 495.3 | 495.3 | +10.9 | +2.3% | 1,140 |
| 2024/10/11 | 497 | 497 | 484.4 | 484.4 | -14.6 | -2.9% | 1,040 |
| 2024/10/10 | 499 | 499 | 499 | 499 | +9 | +1.8% | 200 |
| 2024/10/09 | 490 | 490 | 490 | 490 | +0.1 | ±0% | 10 |
101～
150
件表示中 / 262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
