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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 479.7 | 479.7 | 479.6 | 479.6 | -3.9 | -0.8% | 110 |
| 2024/08/20 | 481.8 | 483.5 | 481.8 | 483.5 | +1.8 | +0.4% | 30 |
| 2024/08/19 | 494.4 | 494.4 | 481.7 | 481.7 | -8.4 | -1.7% | 1,660 |
| 2024/08/16 | 490.1 | 490.1 | 490.1 | 490.1 | +3.6 | +0.7% | 180 |
| 2024/08/15 | 485.1 | 486.5 | 485.1 | 486.5 | +2.9 | +0.6% | 30 |
| 2024/08/14 | 484 | 484 | 483.6 | 483.6 | -0.1 | ±0% | 250 |
| 2024/08/13 | 491.3 | 491.3 | 483.7 | 483.7 | -0.1 | ±0% | 40 |
| 2024/08/09 | 483.8 | 483.8 | 483.8 | 483.8 | - | - | 10 |
| 2024/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/07 | 486 | 486 | 486 | 486 | -2.7 | -0.6% | 10 |
| 2024/08/06 | 490.2 | 490.2 | 488.7 | 488.7 | +12.3 | +2.6% | 130 |
| 2024/08/05 | 489.8 | 489.8 | 476.4 | 476.4 | -15.3 | -3.1% | 870 |
| 2024/08/02 | 502 | 512 | 491.7 | 491.7 | -2.3 | -0.5% | 2,110 |
| 2024/08/01 | 500 | 500 | 494 | 494 | -24.1 | -4.7% | 250 |
| 2024/07/31 | 518.1 | 518.1 | 518.1 | 518.1 | +10 | +2% | 100 |
| 2024/07/30 | 508.1 | 508.1 | 508.1 | 508.1 | -1.5 | -0.3% | 50 |
| 2024/07/29 | 509.6 | 509.6 | 509.6 | 509.6 | -1.7 | -0.3% | 20 |
| 2024/07/26 | 511.3 | 511.3 | 511.3 | 511.3 | +12.2 | +2.4% | 10 |
| 2024/07/25 | 500.1 | 503.4 | 499.1 | 499.1 | -8.7 | -1.7% | 670 |
| 2024/07/24 | 510.5 | 510.5 | 507.2 | 507.8 | -3.8 | -0.7% | 6,840 |
| 2024/07/23 | 512.7 | 513.3 | 511.6 | 511.6 | +0.4 | +0.1% | 210 |
| 2024/07/22 | 517.7 | 517.7 | 511.2 | 511.2 | -4.5 | -0.9% | 240 |
| 2024/07/19 | 515.2 | 515.7 | 515.2 | 515.7 | +4.4 | +0.9% | 60 |
| 2024/07/18 | 506.5 | 513 | 506.5 | 511.3 | -7.4 | -1.4% | 290 |
| 2024/07/17 | 515.7 | 518.7 | 515.7 | 518.7 | -1.7 | -0.3% | 370 |
| 2024/07/16 | 520.4 | 520.4 | 518.6 | 520.4 | +0.3 | +0.1% | 530 |
| 2024/07/12 | 520.4 | 520.4 | 520.1 | 520.1 | -7.4 | -1.4% | 500 |
| 2024/07/11 | 529.7 | 529.7 | 527.5 | 527.5 | +0.7 | +0.1% | 230 |
| 2024/07/10 | 528.3 | 528.3 | 526.8 | 526.8 | - | - | 2,400 |
| 2024/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/08 | 523.6 | 525.2 | 523.6 | 525.2 | -0.2 | ±0% | 540 |
| 2024/07/05 | 527.5 | 527.5 | 525.4 | 525.4 | -2.7 | -0.5% | 170 |
| 2024/07/04 | 528.1 | 528.1 | 528.1 | 528.1 | ±0 | ±0% | 40 |
| 2024/07/03 | 528.1 | 528.1 | 528.1 | 528.1 | +0.4 | +0.1% | 110 |
| 2024/07/02 | 527.7 | 527.7 | 527.7 | 527.7 | +2.1 | +0.4% | 20 |
| 2024/07/01 | 525.5 | 525.6 | 525.5 | 525.6 | - | - | 20 |
| 2024/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/27 | 518.8 | 518.8 | 518.8 | 518.8 | +2.8 | +0.5% | 90 |
| 2024/06/26 | 516 | 516 | 516 | 516 | - | - | 60 |
| 2024/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/21 | 519.4 | 519.4 | 519.4 | 519.4 | - | - | 10 |
| 2024/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/19 | 516.2 | 516.2 | 516.2 | 516.2 | +1.2 | +0.2% | 150 |
| 2024/06/18 | 515 | 515 | 515 | 515 | +10 | +2% | 10 |
| 2024/06/17 | 505 | 505 | 505 | 505 | - | - | 1,300 |
| 2024/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/12 | 510.9 | 510.9 | 510.9 | 510.9 | ±0 | ±0% | 10 |
| 2024/06/11 | 510.9 | 510.9 | 510.9 | 510.9 | +7.3 | +1.4% | 10 |
151～
200
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
