454.3
-5.7 (-1.24%)
株価：2025/05/22 15:30
15分ディレイ
ＭＡＸＩＳ米国国債２０年超上場投信（為替ヘッジあり）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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 459.1 | 459.1 | 453.7 | 454.3 | -5.7 | -1.2% | 2,080 |
| 2025/05/21 | 464.2 | 467.2 | 460 | 460 | -10 | -2.1% | 240 |
| 2025/05/20 | 472.2 | 472.2 | 464.2 | 470 | +10.5 | +2.3% | 210 |
| 2025/05/19 | 459.5 | 459.5 | 459.5 | 459.5 | -11.7 | -2.5% | 40 |
| 2025/05/16 | 462.6 | 471.4 | 462.6 | 471.2 | +12.5 | +2.7% | 90 |
| 2025/05/15 | 462.4 | 462.4 | 458.7 | 458.7 | -11.3 | -2.4% | 600 |
| 2025/05/14 | 464 | 470 | 462.1 | 470 | +6.1 | +1.3% | 4,040 |
| 2025/05/13 | 463.6 | 465.5 | 463.5 | 463.9 | -10.4 | -2.2% | 14,310 |
| 2025/05/12 | 474.3 | 474.3 | 474.3 | 474.3 | - | - | 20 |
| 2025/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/07 | 473.5 | 478.1 | 470.1 | 478.1 | -11.4 | -2.3% | 190 |
| 2025/05/02 | 489.5 | 489.5 | 489.5 | 489.5 | +6.9 | +1.4% | 10 |
| 2025/05/01 | 490 | 490 | 482.6 | 482.6 | -5.4 | -1.1% | 50 |
| 2025/04/30 | 483.8 | 488 | 483.8 | 488 | +4.3 | +0.9% | 500 |
| 2025/04/28 | 483 | 483.7 | 483 | 483.7 | -2.7 | -0.6% | 560 |
| 2025/04/25 | 487 | 487 | 486.4 | 486.4 | -0.5 | -0.1% | 100 |
| 2025/04/24 | 486.9 | 486.9 | 486.9 | 486.9 | - | - | 480 |
| 2025/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/22 | 475.1 | 488.4 | 475 | 488.4 | +13.4 | +2.8% | 40 |
| 2025/04/21 | 493.6 | 493.6 | 475 | 475 | -18.5 | -3.7% | 220 |
| 2025/04/18 | 485.8 | 493.5 | 485.8 | 493.5 | +7.6 | +1.6% | 20 |
| 2025/04/17 | 493.9 | 493.9 | 485.9 | 485.9 | -2.4 | -0.5% | 20 |
| 2025/04/16 | 478.2 | 488.3 | 478.2 | 488.3 | +5.1 | +1.1% | 1,010 |
| 2025/04/15 | 483.2 | 483.2 | 477.4 | 483.2 | +8 | +1.7% | 1,120 |
| 2025/04/14 | 477.7 | 477.7 | 475 | 475.2 | +7 | +1.5% | 150 |
| 2025/04/11 | 496.8 | 496.8 | 448.7 | 468.2 | -17.7 | -3.6% | 1,730 |
| 2025/04/10 | 488 | 488 | 471.1 | 485.9 | -11.1 | -2.2% | 2,970 |
| 2025/04/09 | 491.3 | 507.9 | 472.4 | 497 | +5.6 | +1.1% | 16,930 |
| 2025/04/08 | 510 | 510 | 491.4 | 491.4 | -18.6 | -3.6% | 1,170 |
| 2025/04/07 | 509.7 | 530 | 501.5 | 510 | +3.9 | +0.8% | 3,190 |
| 2025/04/04 | 509.7 | 509.7 | 503 | 506.1 | -2.8 | -0.6% | 1,190 |
| 2025/04/03 | 506 | 508.9 | 504.9 | 508.9 | +18.5 | +3.8% | 25,930 |
| 2025/04/02 | 497.1 | 501.5 | 490.4 | 490.4 | -0.3 | -0.1% | 5,260 |
| 2025/04/01 | 496.8 | 498.7 | 490.7 | 490.7 | -3.7 | -0.7% | 1,020 |
| 2025/03/31 | 488.7 | 495.9 | 488.7 | 494.4 | +1.4 | +0.3% | 18,760 |
| 2025/03/28 | 487.3 | 493 | 484.3 | 493 | +4.7 | +1% | 1,080 |
| 2025/03/27 | 489.3 | 489.3 | 488.3 | 488.3 | -1.6 | -0.3% | 1,140 |
| 2025/03/26 | 490.7 | 490.7 | 489.1 | 489.9 | -9.5 | -1.9% | 690 |
| 2025/03/25 | 496 | 499.4 | 491.4 | 499.4 | +3.4 | +0.7% | 410 |
| 2025/03/24 | 496.1 | 496.1 | 496 | 496 | -1.1 | -0.2% | 20 |
| 2025/03/21 | 491.2 | 497.1 | 491.2 | 497.1 | +0.5 | +0.1% | 190 |
| 2025/03/19 | 490.5 | 497 | 490.5 | 496.6 | +6.2 | +1.3% | 110 |
| 2025/03/18 | 500 | 500 | 490.4 | 490.4 | -1.6 | -0.3% | 120 |
| 2025/03/17 | 492 | 492 | 492 | 492 | -3.4 | -0.7% | 4,420 |
| 2025/03/14 | 493.5 | 495.4 | 493.5 | 495.4 | +4.7 | +1% | 200 |
| 2025/03/13 | 490.8 | 490.8 | 490.5 | 490.7 | -3.5 | -0.7% | 320 |
| 2025/03/12 | 494.1 | 494.2 | 493.9 | 494.2 | -5.9 | -1.2% | 90 |
| 2025/03/11 | 502 | 502 | 500 | 500.1 | +5.7 | +1.2% | 5,540 |
| 2025/03/10 | 494.4 | 494.4 | 494.4 | 494.4 | -1.9 | -0.4% | 40 |
1～
50
件表示中 / 261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
