468.2
+0.2 (+0.04%)
株価：2025/07/08 11:00
15分ディレイ
ＭＡＸＩＳ米国国債２０年超上場投信（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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 468.3 | 468.3 | 466.7 | 468 | +0.1 | ±0% | 10,520 |
| 2025/07/04 | 473.9 | 473.9 | 467.9 | 467.9 | -0.8 | -0.2% | 1,670 |
| 2025/07/03 | 468.7 | 468.7 | 468.7 | 468.7 | -1.4 | -0.3% | 40 |
| 2025/07/02 | 473.9 | 473.9 | 470.1 | 470.1 | -1.4 | -0.3% | 1,340 |
| 2025/07/01 | 470.5 | 472.3 | 468.9 | 471.5 | +5.8 | +1.2% | 3,620 |
| 2025/06/30 | 493.3 | 493.3 | 465 | 465.7 | -3.6 | -0.8% | 15,840 |
| 2025/06/27 | 469.6 | 469.6 | 469.3 | 469.3 | +0.7 | +0.1% | 260 |
| 2025/06/26 | 468.6 | 468.6 | 468.6 | 468.6 | +1.1 | +0.2% | 40 |
| 2025/06/25 | 475 | 475 | 467.5 | 467.5 | +0.5 | +0.1% | 110 |
| 2025/06/24 | 479 | 479 | 467 | 467 | -8 | -1.7% | 20 |
| 2025/06/23 | 465 | 475 | 465 | 475 | +9.5 | +2% | 460 |
| 2025/06/20 | 465.2 | 465.5 | 465.2 | 465.5 | +1.8 | +0.4% | 100 |
| 2025/06/19 | 463.7 | 463.7 | 463.7 | 463.7 | -0.7 | -0.2% | 1,210 |
| 2025/06/18 | 466.9 | 467 | 464.3 | 464.4 | +5.4 | +1.2% | 140 |
| 2025/06/17 | 458.9 | 459.7 | 458.9 | 459 | +0.1 | ±0% | 510 |
| 2025/06/16 | 467 | 467 | 458.2 | 458.9 | -5.5 | -1.2% | 1,380 |
| 2025/06/13 | 457.7 | 464.4 | 457.7 | 464.4 | +5 | +1.1% | 990 |
| 2025/06/12 | 460 | 460.2 | 459.4 | 459.4 | -1.3 | -0.3% | 600 |
| 2025/06/11 | 466 | 466 | 460.7 | 460.7 | +2.7 | +0.6% | 50 |
| 2025/06/10 | 461.9 | 461.9 | 457.1 | 458 | +2.9 | +0.6% | 650 |
| 2025/06/09 | 456 | 456 | 455.1 | 455.1 | -5.9 | -1.3% | 3,700 |
| 2025/06/06 | 459 | 461 | 459 | 461 | +4.1 | +0.9% | 3,460 |
| 2025/06/05 | 455.6 | 456.9 | 455.6 | 456.9 | +3.4 | +0.7% | 310 |
| 2025/06/04 | 454.4 | 454.4 | 453.2 | 453.5 | +2.5 | +0.6% | 3,040 |
| 2025/06/03 | 448 | 451.5 | 448 | 451 | -8.9 | -1.9% | 230,820 |
| 2025/06/02 | 459.9 | 459.9 | 459.9 | 459.9 | +3.3 | +0.7% | 20 |
| 2025/05/30 | 455 | 456.6 | 455 | 456.6 | -0.4 | -0.1% | 580 |
| 2025/05/29 | 457.5 | 458.4 | 457 | 457 | +5 | +1.1% | 2,060 |
| 2025/05/28 | 455 | 455 | 443.8 | 452 | +1.3 | +0.3% | 2,290 |
| 2025/05/27 | 442.4 | 450.7 | 442.4 | 450.7 | +8.3 | +1.9% | 470 |
| 2025/05/26 | 444.4 | 444.4 | 440.8 | 442.4 | -4.4 | -1% | 390 |
| 2025/05/23 | 444 | 448.3 | 444 | 446.8 | +2.8 | +0.6% | 1,080 |
| 2025/05/22 | 451 | 451 | 443.4 | 444 | -6.7 | -1.5% | 1,190 |
| 2025/05/21 | 465 | 465 | 450.7 | 450.7 | -14.3 | -3.1% | 2,930 |
| 2025/05/20 | 465 | 465 | 465 | 465 | +7 | +1.5% | 130 |
| 2025/05/19 | 461.9 | 462.1 | 458 | 458 | -2 | -0.4% | 830 |
| 2025/05/16 | 460.1 | 461 | 460 | 460 | ±0 | ±0% | 40 |
| 2025/05/15 | 467 | 467 | 460 | 460 | -7 | -1.5% | 730 |
| 2025/05/14 | 474.8 | 474.8 | 467 | 467 | -7.6 | -1.6% | 270 |
| 2025/05/13 | 468.4 | 484.4 | 468.4 | 474.6 | +6.3 | +1.3% | 430 |
| 2025/05/12 | 471.1 | 500 | 468.3 | 468.3 | -17.3 | -3.6% | 2,110 |
| 2025/05/09 | 469.6 | 485.6 | 469.6 | 485.6 | +16.1 | +3.4% | 300 |
| 2025/05/08 | 465 | 469.9 | 465 | 469.5 | -31.5 | -6.3% | 6,750 |
| 2025/05/07 | 490.7 | 501 | 466 | 501 | +18.3 | +3.8% | 290 |
| 2025/05/02 | 482.7 | 482.7 | 482.7 | 482.7 | +10.7 | +2.3% | 250 |
| 2025/05/01 | 508.8 | 508.8 | 472 | 472 | ±0 | ±0% | 720 |
| 2025/04/30 | 471.9 | 472 | 471.9 | 472 | +0.1 | ±0% | 520 |
| 2025/04/28 | 461.4 | 473.3 | 461.4 | 471.9 | +2.5 | +0.5% | 750 |
| 2025/04/25 | 467 | 469.4 | 467 | 469.4 | +4.8 | +1% | 460 |
| 2025/04/24 | 466 | 467.1 | 464.6 | 464.6 | -1.3 | -0.3% | 330 |
1～
50
件表示中 / 293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
