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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 535.9 | 535.9 | 532 | 532 | +4.2 | +0.8% | 230 |
| 2024/11/01 | 527.8 | 527.8 | 527.8 | 527.8 | +2.3 | +0.4% | 30 |
| 2024/10/31 | 519.9 | 525.5 | 519.9 | 525.5 | +5.7 | +1.1% | 110 |
| 2024/10/30 | 514.7 | 519.8 | 514.7 | 519.8 | +3.8 | +0.7% | 380 |
| 2024/10/29 | 512.5 | 522.3 | 512.5 | 516 | +0.1 | ±0% | 4,390 |
| 2024/10/28 | 509.2 | 517.5 | 509.2 | 515.9 | -3.1 | -0.6% | 390 |
| 2024/10/25 | 509.5 | 523 | 509.5 | 519 | +6 | +1.2% | 1,160 |
| 2024/10/24 | 512.2 | 516.2 | 512.2 | 513 | -2.9 | -0.6% | 860 |
| 2024/10/23 | 515.9 | 515.9 | 515.9 | 515.9 | +1.4 | +0.3% | 10 |
| 2024/10/22 | 519.3 | 519.3 | 512 | 514.5 | -2.5 | -0.5% | 860 |
| 2024/10/21 | 514.8 | 517 | 514.1 | 517 | -4.2 | -0.8% | 2,400 |
| 2024/10/18 | 536 | 536 | 516.5 | 521.2 | -4.8 | -0.9% | 940 |
| 2024/10/17 | 522.2 | 526 | 522.2 | 526 | +2.1 | +0.4% | 450 |
| 2024/10/16 | 523.9 | 524.3 | 523.8 | 523.9 | +3.2 | +0.6% | 680 |
| 2024/10/15 | 525 | 525 | 519.9 | 520.7 | -4.5 | -0.9% | 1,150 |
| 2024/10/11 | 519.8 | 525.2 | 515.2 | 525.2 | +5.3 | +1% | 30 |
| 2024/10/10 | 520.9 | 520.9 | 519.9 | 519.9 | -0.1 | ±0% | 100 |
| 2024/10/09 | 520 | 520 | 520 | 520 | -0.4 | -0.1% | 120 |
| 2024/10/08 | 521.4 | 521.4 | 519.7 | 520.4 | -1.6 | -0.3% | 400 |
| 2024/10/07 | 520.3 | 522 | 520.3 | 522 | -1.2 | -0.2% | 4,620 |
| 2024/10/04 | 527.9 | 527.9 | 523.2 | 523.2 | -17.7 | -3.3% | 640 |
| 2024/10/03 | 526.3 | 541.2 | 506.3 | 540.9 | +14.5 | +2.8% | 840 |
| 2024/10/02 | 526.4 | 526.4 | 519.9 | 526.4 | +0.1 | ±0% | 520 |
| 2024/10/01 | 526.3 | 526.3 | 526.3 | 526.3 | +11.6 | +2.3% | 110 |
| 2024/09/30 | 526.4 | 526.4 | 514.7 | 514.7 | -11.9 | -2.3% | 4,620 |
| 2024/09/27 | 524.7 | 526.6 | 520.4 | 526.6 | -1.7 | -0.3% | 370 |
| 2024/09/26 | 518.7 | 528.3 | 518.3 | 528.3 | +8.3 | +1.6% | 940 |
| 2024/09/25 | 533.4 | 533.4 | 517.4 | 520 | -3.4 | -0.6% | 1,510 |
| 2024/09/24 | 530.2 | 530.2 | 519 | 523.4 | +0.6 | +0.1% | 360 |
| 2024/09/20 | 520.1 | 523 | 520.1 | 522.8 | -3.4 | -0.6% | 370 |
| 2024/09/19 | 530 | 530 | 522.7 | 526.2 | -1.1 | -0.2% | 1,310 |
| 2024/09/18 | 530.3 | 530.3 | 527.3 | 527.3 | +7.1 | +1.4% | 170 |
| 2024/09/17 | 528 | 528 | 520.1 | 520.2 | -3.8 | -0.7% | 1,530 |
| 2024/09/13 | 526.3 | 526.3 | 521.4 | 524 | +2.1 | +0.4% | 70 |
| 2024/09/12 | 530.4 | 530.4 | 521.9 | 521.9 | -5.6 | -1.1% | 80 |
| 2024/09/11 | 529.3 | 529.3 | 527.5 | 527.5 | +3.5 | +0.7% | 330 |
| 2024/09/10 | 524 | 526 | 524 | 524 | -0.9 | -0.2% | 40 |
| 2024/09/09 | 528.4 | 528.4 | 517.9 | 524.9 | -3.7 | -0.7% | 70 |
| 2024/09/06 | 528.8 | 528.8 | 528.6 | 528.6 | +0.1 | ±0% | 200 |
| 2024/09/05 | 528.5 | 528.5 | 528.5 | 528.5 | +0.3 | +0.1% | 10 |
| 2024/09/04 | 526.4 | 528.2 | 526.4 | 528.2 | +4.6 | +0.9% | 30 |
| 2024/09/03 | 523.2 | 523.6 | 517.2 | 523.6 | +0.4 | +0.1% | 330 |
| 2024/09/02 | 525.4 | 525.4 | 517.4 | 523.2 | +1.8 | +0.3% | 2,450 |
| 2024/08/30 | 533 | 533 | 521.4 | 521.4 | -1.6 | -0.3% | 250 |
| 2024/08/29 | 523 | 523.6 | 521.7 | 523 | -10 | -1.9% | 680 |
| 2024/08/28 | 522.5 | 533 | 520 | 533 | +8.4 | +1.6% | 460 |
| 2024/08/27 | 524.6 | 524.6 | 524.6 | 524.6 | ±0 | ±0% | 20 |
| 2024/08/26 | 527.5 | 527.5 | 522.8 | 524.6 | -4.7 | -0.9% | 950 |
| 2024/08/23 | 529.8 | 529.8 | 529.3 | 529.3 | +5.7 | +1.1% | 210 |
| 2024/08/22 | 531.9 | 531.9 | 523.6 | 523.6 | -5.8 | -1.1% | 4,630 |
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
