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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 470.5 | 470.5 | 470.5 | 470.5 | -1 | -0.2% | 200 |
| 2025/07/04 | 472.1 | 472.1 | 471.5 | 471.5 | -4.5 | -0.9% | 70 |
| 2025/07/03 | 476.2 | 476.2 | 476 | 476 | -4.6 | -1% | 2,210 |
| 2025/07/02 | 488 | 488 | 480.6 | 480.6 | +1.2 | +0.3% | 100 |
| 2025/07/01 | 478.2 | 479.4 | 478.2 | 479.4 | +7.4 | +1.6% | 230 |
| 2025/06/30 | 472.7 | 472.7 | 472 | 472 | - | - | 2,120 |
| 2025/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/26 | 473 | 473.3 | 473 | 473.3 | +1.2 | +0.3% | 1,390 |
| 2025/06/25 | 472.1 | 472.1 | 472.1 | 472.1 | -1.9 | -0.4% | 10 |
| 2025/06/24 | 474 | 474 | 474 | 474 | - | - | 10 |
| 2025/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/20 | 468.2 | 468.2 | 467 | 468 | - | - | 640 |
| 2025/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/18 | 466.1 | 467.1 | 466.1 | 466.1 | +2.5 | +0.5% | 1,190 |
| 2025/06/17 | 463.9 | 464.2 | 463.4 | 463.6 | -1.5 | -0.3% | 220 |
| 2025/06/16 | 474 | 474 | 465.1 | 465.1 | -7.5 | -1.6% | 150 |
| 2025/06/13 | 469 | 472.6 | 469 | 472.6 | - | - | 300 |
| 2025/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/11 | 463.4 | 463.4 | 463.4 | 463.4 | ±0 | ±0% | 500 |
| 2025/06/10 | 469.2 | 474 | 462.6 | 463.4 | +2.2 | +0.5% | 220 |
| 2025/06/09 | 478 | 478 | 461 | 461.2 | -6.9 | -1.5% | 5,020 |
| 2025/06/06 | 467.4 | 468.1 | 467.4 | 468.1 | +0.3 | +0.1% | 70 |
| 2025/06/05 | 462.2 | 467.8 | 462.2 | 467.8 | +5.6 | +1.2% | 350 |
| 2025/06/04 | 462 | 462.2 | 462 | 462.2 | -6.8 | -1.4% | 290 |
| 2025/06/03 | 469 | 469 | 469 | 469 | - | - | 10 |
| 2025/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/30 | 469 | 469 | 464.5 | 464.5 | +6.3 | +1.4% | 1,210 |
| 2025/05/29 | 467.8 | 467.8 | 458.2 | 458.2 | -9.5 | -2% | 70,120 |
| 2025/05/28 | 467.7 | 467.7 | 467.7 | 467.7 | +7.7 | +1.7% | 10 |
| 2025/05/27 | 453.7 | 460 | 453.7 | 460 | +6.3 | +1.4% | 200 |
| 2025/05/26 | 458.6 | 458.6 | 453.6 | 453.7 | -3.4 | -0.7% | 340 |
| 2025/05/23 | 454.5 | 457.1 | 454.5 | 457.1 | +2.8 | +0.6% | 80 |
| 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 |
1～
50
件表示中 / 293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
