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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/08 | 490.6 | 490.6 | 489.9 | 489.9 | -1.1 | -0.2% | 40 |
| 2024/10/07 | 487.1 | 491 | 487.1 | 491 | +4 | +0.8% | 20 |
| 2024/10/04 | 488.5 | 488.5 | 487 | 487 | -1.6 | -0.3% | 20 |
| 2024/10/03 | 479.6 | 488.8 | 479.6 | 488.6 | +9.1 | +1.9% | 270 |
| 2024/10/02 | 499.9 | 499.9 | 479.5 | 479.5 | -20.5 | -4.1% | 30 |
| 2024/10/01 | 500 | 500 | 478.6 | 500 | +24.3 | +5.1% | 540 |
| 2024/09/30 | 483.3 | 483.3 | 475.7 | 475.7 | -7.7 | -1.6% | 130 |
| 2024/09/27 | 482.9 | 483.4 | 482.9 | 483.4 | +1.4 | +0.3% | 600 |
| 2024/09/26 | 482 | 482 | 482 | 482 | +4.7 | +1% | 10 |
| 2024/09/25 | 476.7 | 477.5 | 476.7 | 477.3 | -0.5 | -0.1% | 320 |
| 2024/09/24 | 482.8 | 482.8 | 477.8 | 477.8 | +3 | +0.6% | 260 |
| 2024/09/20 | 475.9 | 475.9 | 474.7 | 474.8 | -1.9 | -0.4% | 760 |
| 2024/09/19 | 486.4 | 486.4 | 476.7 | 476.7 | +6.3 | +1.3% | 20 |
| 2024/09/18 | 471.5 | 471.5 | 467 | 470.4 | +17.4 | +3.8% | 590 |
| 2024/09/17 | 479 | 538.2 | 453 | 453 | -17.1 | -3.6% | 860 |
| 2024/09/13 | 470.9 | 470.9 | 470.1 | 470.1 | -0.1 | ±0% | 1,020 |
| 2024/09/12 | 470.2 | 470.2 | 470.2 | 470.2 | +1 | +0.2% | 10 |
| 2024/09/11 | 477.8 | 477.8 | 469.2 | 469.2 | -6.5 | -1.4% | 6,130 |
| 2024/09/10 | 475.8 | 476.9 | 475.7 | 475.7 | +1.5 | +0.3% | 40 |
| 2024/09/09 | 450 | 474.2 | 450 | 474.2 | +1.5 | +0.3% | 160 |
| 2024/09/06 | 481.2 | 481.2 | 472.7 | 472.7 | -15.3 | -3.1% | 480 |
| 2024/09/05 | 480 | 488 | 480 | 488 | - | - | 110 |
| 2024/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/03 | 480 | 489 | 480 | 483 | +0.8 | +0.2% | 130 |
| 2024/09/02 | 489 | 489 | 482 | 482.2 | -6.8 | -1.4% | 670 |
| 2024/08/30 | 489 | 489 | 489 | 489 | - | - | 300 |
| 2024/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/27 | 473 | 473 | 473 | 473 | - | - | 30 |
| 2024/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/23 | 477.7 | 477.7 | 477.7 | 477.7 | +4.4 | +0.9% | 10 |
| 2024/08/22 | 472.6 | 473.3 | 472.6 | 473.3 | -6.3 | -1.3% | 1,020 |
101～
150
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
