459
-25.2 (-5.20%)
株価：2025/04/11 13:38
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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 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 |
| 2024/08/21 | 534.1 | 534.1 | 529.4 | 529.4 | +0.5 | +0.1% | 340 |
| 2024/08/20 | 526 | 528.9 | 526 | 528.9 | +3.9 | +0.7% | 20 |
| 2024/08/19 | 534.1 | 534.1 | 524.5 | 525 | -9.4 | -1.8% | 520 |
| 2024/08/16 | 533.4 | 534.4 | 533.3 | 534.4 | +2.5 | +0.5% | 1,190 |
| 2024/08/15 | 520.1 | 531.9 | 520.1 | 531.9 | +12.2 | +2.3% | 310 |
| 2024/08/14 | 527.9 | 527.9 | 518 | 519.7 | -8.7 | -1.6% | 1,330 |
| 2024/08/13 | 512.9 | 528.4 | 512.9 | 528.4 | +6.7 | +1.3% | 1,670 |
| 2024/08/09 | 509.2 | 521.7 | 508.7 | 521.7 | -0.9 | -0.2% | 4,500 |
| 2024/08/08 | 522.1 | 522.6 | 522.1 | 522.6 | -1.4 | -0.3% | 130 |
| 2024/08/07 | 520 | 524.1 | 511.1 | 524 | -9.6 | -1.8% | 840 |
| 2024/08/06 | 535.5 | 535.5 | 533.6 | 533.6 | +11.5 | +2.2% | 430 |
| 2024/08/05 | 536.6 | 539 | 519.2 | 522.1 | -4.9 | -0.9% | 18,550 |
| 2024/08/02 | 522.4 | 528.3 | 520 | 527 | -3 | -0.6% | 8,340 |
| 2024/08/01 | 531 | 531 | 514.5 | 530 | -1.9 | -0.4% | 2,720 |
| 2024/07/31 | 533.2 | 533.2 | 518.9 | 531.9 | +1.9 | +0.4% | 200 |
| 2024/07/30 | 529.9 | 530 | 529.9 | 530 | +0.5 | +0.1% | 260 |
| 2024/07/29 | 529.5 | 529.5 | 529.5 | 529.5 | +0.5 | +0.1% | 260 |
| 2024/07/26 | 529.7 | 529.7 | 521.1 | 529 | +13 | +2.5% | 3,180 |
| 2024/07/25 | 526.1 | 526.1 | 516 | 516 | -12.4 | -2.3% | 10,580 |
| 2024/07/24 | 534.7 | 534.7 | 527.5 | 528.4 | -4.7 | -0.9% | 2,910 |
| 2024/07/23 | 537.6 | 537.6 | 533.1 | 533.1 | -5.4 | -1% | 1,390 |
| 2024/07/22 | 542.2 | 542.2 | 538.5 | 538.5 | -1.7 | -0.3% | 640 |
| 2024/07/19 | 540.8 | 540.8 | 539.8 | 540.2 | +1.8 | +0.3% | 520 |
| 2024/07/18 | 541.5 | 541.5 | 531.1 | 538.4 | -8.4 | -1.5% | 6,680 |
| 2024/07/17 | 547.8 | 547.8 | 546.8 | 546.8 | +2.8 | +0.5% | 560 |
| 2024/07/16 | 545.6 | 545.6 | 542.5 | 544 | -2.7 | -0.5% | 4,730 |
| 2024/07/12 | 548.2 | 548.2 | 543.4 | 546.7 | -1.3 | -0.2% | 3,180 |
| 2024/07/11 | 548.3 | 557.1 | 548 | 548 | -0.3 | -0.1% | 2,820 |
| 2024/07/10 | 549.5 | 549.5 | 546.8 | 548.3 | -0.5 | -0.1% | 4,110 |
| 2024/07/09 | 549.1 | 549.1 | 548.6 | 548.8 | +2.1 | +0.4% | 40 |
| 2024/07/08 | 541 | 546.9 | 541 | 546.7 | +5.5 | +1% | 4,970 |
| 2024/07/05 | 545 | 545 | 541.2 | 541.2 | -2.8 | -0.5% | 140 |
| 2024/07/04 | 545 | 545 | 541.4 | 544 | +5.8 | +1.1% | 240 |
| 2024/07/03 | 537 | 539.8 | 536.8 | 538.2 | +1.2 | +0.2% | 2,330 |
| 2024/07/02 | 537.2 | 537.2 | 530.7 | 537 | -6.8 | -1.3% | 2,190 |
| 2024/07/01 | 543.8 | 543.8 | 540 | 543.8 | -9.5 | -1.7% | 3,740 |
| 2024/06/28 | 553.3 | 557.4 | 553.3 | 553.3 | +0.7 | +0.1% | 11,150 |
| 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 |
151～
200
件表示中 / 235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
