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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 553.1 | 553.1 | 550 | 552.6 | -2.4 | -0.4% | 3,530 |
| 2024/06/26 | 555 | 555 | 554.7 | 555 | +0.3 | +0.1% | 2,000 |
| 2024/06/25 | 554.7 | 554.7 | 554.7 | 554.7 | +2.4 | +0.4% | 10 |
| 2024/06/24 | 552.3 | 552.3 | 552.3 | 552.3 | +1.1 | +0.2% | 580 |
| 2024/06/21 | 550.4 | 554.4 | 545.8 | 551.2 | -1.9 | -0.3% | 920 |
| 2024/06/20 | 549 | 553.3 | 545.1 | 553.1 | +4.2 | +0.8% | 4,720 |
| 2024/06/19 | 548.9 | 548.9 | 545 | 548.9 | +2.5 | +0.5% | 440 |
| 2024/06/18 | 546.4 | 546.4 | 546.4 | 546.4 | +0.9 | +0.2% | 740 |
| 2024/06/17 | 545.5 | 545.5 | 545.5 | 545.5 | +5.9 | +1.1% | 660 |
| 2024/06/14 | 534.4 | 539.6 | 534.4 | 539.6 | +9.1 | +1.7% | 11,840 |
| 2024/06/13 | 541.3 | 541.3 | 530 | 530.5 | -5.7 | -1.1% | 1,210 |
| 2024/06/12 | 529.7 | 536.3 | 529.7 | 536.2 | +4.2 | +0.8% | 1,280 |
| 2024/06/11 | 526.7 | 532 | 526.7 | 532 | +2.8 | +0.5% | 1,520 |
| 2024/06/10 | 516.6 | 529.3 | 516.6 | 529.2 | +4.9 | +0.9% | 2,400 |
| 2024/06/07 | 535.2 | 538.9 | 524.3 | 524.3 | -1.6 | -0.3% | 3,130 |
| 2024/06/06 | 535 | 535 | 525.9 | 525.9 | -1.8 | -0.3% | 1,310 |
| 2024/06/05 | 527.7 | 527.7 | 527.7 | 527.7 | +1.9 | +0.4% | 1,960 |
| 2024/06/04 | 525.8 | 525.8 | 520 | 525.8 | +5.8 | +1.1% | 680 |
| 2024/06/03 | 536.6 | 536.6 | 520 | 520 | +3.4 | +0.7% | 10,450 |
| 2024/05/31 | 516.6 | 516.6 | 516.6 | 516.6 | +0.7 | +0.1% | 1,140 |
| 2024/05/30 | 515.9 | 515.9 | 515.9 | 515.9 | -5.8 | -1.1% | 390 |
| 2024/05/29 | 521.7 | 521.7 | 516.4 | 521.7 | -4.5 | -0.9% | 2,750 |
| 2024/05/28 | 525 | 526.2 | 524.9 | 526.2 | +1.2 | +0.2% | 410 |
| 2024/05/27 | 521 | 525 | 521 | 525 | +4 | +0.8% | 720 |
| 2024/05/24 | 516.2 | 525.4 | 516.2 | 521 | -5.2 | -1% | 2,630 |
| 2024/05/23 | 521.7 | 526.2 | 521.6 | 526.2 | +3.7 | +0.7% | 1,230 |
| 2024/05/22 | 513.3 | 523.2 | 513.3 | 522.5 | ±0 | ±0% | 1,770 |
| 2024/05/21 | 518.1 | 522.5 | 518.1 | 522.5 | +3.2 | +0.6% | 350 |
| 2024/05/20 | 523.1 | 523.1 | 510 | 519.3 | -5.5 | -1% | 4,460 |
| 2024/05/17 | 524 | 524.8 | 524 | 524.8 | +4 | +0.8% | 1,000 |
| 2024/05/16 | 520.8 | 520.8 | 515.1 | 520.8 | +1.1 | +0.2% | 2,610 |
| 2024/05/15 | 519.7 | 519.7 | 519.7 | 519.7 | +3.3 | +0.6% | 170 |
| 2024/05/14 | 516.4 | 516.4 | 516.4 | 516.4 | +2.6 | +0.5% | 410 |
| 2024/05/13 | 513.8 | 513.8 | 513.8 | 513.8 | -1.1 | -0.2% | 3,280 |
| 2024/05/10 | 520.4 | 520.4 | 514.9 | 514.9 | +4.5 | +0.9% | 3,950 |
| 2024/05/09 | 513.8 | 515 | 510.4 | 510.4 | -3.4 | -0.7% | 4,050 |
| 2024/05/08 | 513.8 | 513.8 | 510.4 | 513.8 | +7.5 | +1.5% | 50 |
| 2024/05/07 | 505.5 | 506.3 | 505.5 | 506.3 | +2 | +0.4% | 240 |
| 2024/05/02 | 504.3 | 504.3 | 504.3 | 504.3 | -2.6 | -0.5% | 310 |
| 2024/05/01 | 508.9 | 508.9 | 506.9 | 506.9 | +0.2 | ±0% | 50 |
| 2024/04/30 | 506.7 | 506.7 | 506.7 | 506.7 | +4.7 | +0.9% | 20 |
| 2024/04/26 | 502.2 | 502.2 | 501 | 502 | -1.5 | -0.3% | 1,100 |
| 2024/04/25 | 503.5 | 503.5 | 503.5 | 503.5 | - | - | 240 |
101～
143
件表示中 / 143件
類似銘柄と比較する
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
