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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 512.8 | 513 | 503.2 | 503.2 | +0.4 | +0.1% | 580 |
| 2025/01/20 | 503.4 | 503.4 | 502.2 | 502.8 | -12.5 | -2.4% | 2,190 |
| 2025/01/17 | 500.9 | 515.3 | 499.3 | 515.3 | +14.2 | +2.8% | 260 |
| 2025/01/16 | 495.1 | 501.1 | 495.1 | 501.1 | +6.1 | +1.2% | 120 |
| 2025/01/15 | 511.9 | 511.9 | 495 | 495 | -15 | -2.9% | 1,210 |
| 2025/01/14 | 512.3 | 512.3 | 500 | 510 | +7.7 | +1.5% | 550 |
| 2025/01/10 | 503.6 | 503.6 | 502.3 | 502.3 | -1.3 | -0.3% | 550 |
| 2025/01/09 | 506.1 | 506.1 | 503.6 | 503.6 | -9.1 | -1.8% | 20 |
| 2025/01/08 | 520 | 520 | 502.3 | 512.7 | +2.7 | +0.5% | 1,280 |
| 2025/01/07 | 506.5 | 510 | 506.5 | 510 | +3.6 | +0.7% | 30 |
| 2025/01/06 | 500.9 | 507.6 | 500.9 | 506.4 | -3.3 | -0.6% | 1,870 |
| 2024/12/30 | 511.5 | 516 | 509.7 | 509.7 | -2.4 | -0.5% | 140 |
| 2024/12/27 | 511.2 | 512.5 | 511.2 | 512.1 | +4.3 | +0.8% | 1,650 |
| 2024/12/26 | 507.8 | 507.8 | 507.8 | 507.8 | ±0 | ±0% | 10 |
| 2024/12/25 | 500.1 | 507.8 | 500.1 | 507.8 | +7.8 | +1.6% | 390 |
| 2024/12/24 | 514.2 | 514.2 | 500 | 500 | -11.8 | -2.3% | 410 |
| 2024/12/23 | 503.9 | 511.8 | 502 | 511.8 | -0.6 | -0.1% | 60 |
| 2024/12/20 | 503.8 | 514.3 | 503.8 | 512.4 | +3.2 | +0.6% | 310 |
| 2024/12/19 | 514.9 | 514.9 | 509.2 | 509.2 | -5.7 | -1.1% | 250 |
| 2024/12/18 | 515 | 515 | 514.9 | 514.9 | +2 | +0.4% | 50 |
| 2024/12/17 | 514.8 | 514.8 | 512.9 | 512.9 | -0.1 | ±0% | 40 |
| 2024/12/16 | 601 | 601 | 512.6 | 513 | -78 | -13.2% | 1,370 |
| 2024/12/13 | 509.3 | 591 | 509.3 | 591 | - | - | 370 |
| 2024/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/11 | 521 | 521 | 520.8 | 520.8 | -0.1 | ±0% | 40 |
| 2024/12/10 | 521.7 | 522.5 | 520.9 | 520.9 | -0.4 | -0.1% | 240 |
| 2024/12/09 | 520 | 522 | 520 | 521.3 | +3.3 | +0.6% | 30 |
| 2024/12/06 | 520.8 | 522 | 512 | 518 | -1.8 | -0.3% | 210 |
| 2024/12/05 | 514.6 | 520 | 494.6 | 519.8 | +5.3 | +1% | 650 |
| 2024/12/04 | 516.2 | 516.2 | 514.5 | 514.5 | -1.6 | -0.3% | 30 |
| 2024/12/03 | 517.3 | 517.3 | 516.1 | 516.1 | -3.2 | -0.6% | 640 |
| 2024/12/02 | 522.5 | 522.5 | 517.1 | 519.3 | +4.8 | +0.9% | 170 |
| 2024/11/29 | 517.1 | 517.1 | 514.5 | 514.5 | -1.7 | -0.3% | 420 |
| 2024/11/28 | 509 | 516.4 | 509 | 516.2 | -2 | -0.4% | 410 |
| 2024/11/27 | 522.6 | 522.6 | 518.2 | 518.2 | -4.4 | -0.8% | 140 |
| 2024/11/26 | 522.6 | 522.6 | 522.6 | 522.6 | +8.7 | +1.7% | 20 |
| 2024/11/25 | 515 | 515.6 | 513.9 | 513.9 | - | - | 320 |
| 2024/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/21 | 516.5 | 516.5 | 515.3 | 515.3 | -0.4 | -0.1% | 50 |
| 2024/11/20 | 515.2 | 516.4 | 515.2 | 515.7 | +3.2 | +0.6% | 330 |
| 2024/11/19 | 513.6 | 513.7 | 512.5 | 512.5 | +0.6 | +0.1% | 270 |
| 2024/11/18 | 506.8 | 519.6 | 506.8 | 511.9 | -8.4 | -1.6% | 120 |
| 2024/11/15 | 520.7 | 520.7 | 519.5 | 520.3 | +6.5 | +1.3% | 40 |
| 2024/11/14 | 513.8 | 513.8 | 513.8 | 513.8 | -1.4 | -0.3% | 10 |
| 2024/11/13 | 523.5 | 523.5 | 514.2 | 515.2 | - | - | 50 |
| 2024/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/11 | 519.9 | 519.9 | 515.6 | 518.6 | -11.3 | -2.1% | 190 |
| 2024/11/08 | 514.1 | 530 | 514.1 | 529.9 | +16.9 | +3.3% | 410 |
| 2024/11/07 | 512 | 532 | 512 | 513 | -18.5 | -3.5% | 540 |
| 2024/11/06 | 542 | 542 | 531.5 | 531.5 | -0.5 | -0.1% | 120 |
51～
100
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
