501.2
-4.2 (-0.83%)
株価：2025/04/04 12:41
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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 494 | 501.2 | 494 | 501.2 | -4.2 | -0.8% | 4,320 |
| 2025/04/03 | 508.2 | 511.5 | 505.4 | 505.4 | -2.6 | -0.5% | 2,440 |
| 2025/04/02 | 508 | 508 | 505 | 508 | +14 | +2.8% | 640 |
| 2025/04/01 | 508 | 508 | 494 | 494 | -9.8 | -1.9% | 1,870 |
| 2025/03/31 | 507.1 | 507.1 | 503.8 | 503.8 | +10.8 | +2.2% | 2,210 |
| 2025/03/28 | 498 | 498 | 493 | 493 | -5.8 | -1.2% | 50 |
| 2025/03/27 | 498.8 | 498.8 | 498.8 | 498.8 | +3.8 | +0.8% | 30 |
| 2025/03/26 | 504.5 | 504.5 | 495 | 495 | -1.5 | -0.3% | 80 |
| 2025/03/25 | 492.5 | 504.2 | 492.5 | 496.5 | -1.5 | -0.3% | 1,570 |
| 2025/03/24 | 502 | 502 | 498 | 498 | -5 | -1% | 150 |
| 2025/03/21 | 496 | 503 | 496 | 503 | +6.9 | +1.4% | 530 |
| 2025/03/19 | 506 | 506 | 494.7 | 496.1 | -7.9 | -1.6% | 730 |
| 2025/03/18 | 505.8 | 505.8 | 494.6 | 504 | - | - | 22,760 |
| 2025/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/14 | 497.3 | 497.3 | 497 | 497 | +1 | +0.2% | 200 |
| 2025/03/13 | 497.7 | 497.7 | 496 | 496 | +1 | +0.2% | 640 |
| 2025/03/12 | 506.5 | 506.5 | 494.4 | 495 | -3.5 | -0.7% | 470 |
| 2025/03/11 | 508 | 508 | 496.2 | 498.5 | +4.6 | +0.9% | 22,140 |
| 2025/03/10 | 495.9 | 495.9 | 493.9 | 493.9 | -1.2 | -0.2% | 200 |
| 2025/03/07 | 497 | 497 | 494.8 | 495.1 | -3.5 | -0.7% | 1,250 |
| 2025/03/06 | 506 | 506 | 498 | 498.6 | -3.4 | -0.7% | 290 |
| 2025/03/05 | 516 | 516 | 496.1 | 502 | -1 | -0.2% | 4,170 |
| 2025/03/04 | 518 | 518 | 482.1 | 503 | -5.8 | -1.1% | 19,300 |
| 2025/03/03 | 516.2 | 518 | 508.8 | 508.8 | +3.8 | +0.8% | 880 |
| 2025/02/28 | 506 | 507.1 | 505 | 505 | ±0 | ±0% | 1,020 |
| 2025/02/27 | 530 | 540 | 502 | 505 | +5 | +1% | 11,910 |
| 2025/02/26 | 503 | 503 | 491.6 | 500 | +5 | +1% | 970 |
| 2025/02/25 | 491.5 | 571.4 | 491.5 | 495 | +3.6 | +0.7% | 4,110 |
| 2025/02/21 | 488.9 | 491.9 | 488.9 | 491.4 | +1.3 | +0.3% | 660 |
| 2025/02/20 | 506.7 | 506.7 | 489.9 | 490.1 | -3.1 | -0.6% | 910 |
| 2025/02/19 | 494 | 494.9 | 493.2 | 493.2 | -3.5 | -0.7% | 570 |
| 2025/02/18 | 504.9 | 504.9 | 496 | 496.7 | -0.2 | ±0% | 330 |
| 2025/02/17 | 495.2 | 497.5 | 495.2 | 496.9 | ±0 | ±0% | 50 |
| 2025/02/14 | 495.1 | 496.9 | 495.1 | 496.9 | +0.7 | +0.1% | 120 |
| 2025/02/13 | 495.9 | 496.2 | 495.9 | 496.2 | -3.3 | -0.7% | 12,200 |
| 2025/02/12 | 500.7 | 500.7 | 499.5 | 499.5 | -1.1 | -0.2% | 30 |
| 2025/02/10 | 500.6 | 500.9 | 500.6 | 500.6 | -2.5 | -0.5% | 280 |
| 2025/02/07 | 494.8 | 503.1 | 494.8 | 503.1 | -4.9 | -1% | 110 |
| 2025/02/06 | 508 | 508 | 508 | 508 | +5.1 | +1% | 10 |
| 2025/02/05 | 505.4 | 505.4 | 502.9 | 502.9 | -2.4 | -0.5% | 20 |
| 2025/02/04 | 517.9 | 517.9 | 505.3 | 505.3 | -2.8 | -0.6% | 1,030 |
| 2025/02/03 | 514.5 | 514.5 | 508.1 | 508.1 | - | - | 90 |
| 2025/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/29 | 514.8 | 514.8 | 507.9 | 507.9 | +2.9 | +0.6% | 20 |
| 2025/01/28 | 505 | 505 | 505 | 505 | -1.2 | -0.2% | 2,100 |
| 2025/01/27 | 501.1 | 506.2 | 501 | 506.2 | +5.2 | +1% | 46,310 |
| 2025/01/24 | 502.8 | 502.8 | 501 | 501 | -6.3 | -1.2% | 12,310 |
| 2025/01/23 | 507.3 | 507.3 | 507.3 | 507.3 | +2.1 | +0.4% | 500 |
| 2025/01/22 | 513.2 | 513.2 | 504.2 | 505.2 | +2 | +0.4% | 1,130 |
1～
50
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
