506.1
-2.8 (-0.55%)
株価：2025/04/04 14:16
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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/07 | 492.4 | 496.3 | 492.4 | 496.3 | -6.1 | -1.2% | 130 |
| 2025/03/06 | 493 | 505 | 491.5 | 502.4 | -7.4 | -1.5% | 1,700 |
| 2025/03/05 | 503.1 | 509.8 | 496.9 | 509.8 | +6.8 | +1.4% | 310 |
| 2025/03/04 | 509.9 | 509.9 | 488.1 | 503 | -5.8 | -1.1% | 7,490 |
| 2025/03/03 | 509.9 | 509.9 | 499.2 | 508.8 | +8.9 | +1.8% | 610 |
| 2025/02/28 | 499.7 | 509.9 | 499.7 | 499.9 | +0.1 | ±0% | 24,860 |
| 2025/02/27 | 511 | 534 | 496 | 499.8 | +3.8 | +0.8% | 4,950 |
| 2025/02/26 | 492.9 | 499.2 | 492.9 | 496 | +6.1 | +1.2% | 1,190 |
| 2025/02/25 | 487.9 | 489.9 | 487.9 | 489.9 | +6.1 | +1.3% | 250 |
| 2025/02/21 | 483.3 | 483.8 | 483.3 | 483.8 | +0.6 | +0.1% | 30 |
| 2025/02/20 | 481.9 | 483.2 | 481.9 | 483.2 | +1.4 | +0.3% | 30 |
| 2025/02/19 | 481.9 | 482.1 | 481.1 | 481.8 | -2.2 | -0.5% | 370 |
| 2025/02/18 | 492.9 | 492.9 | 484 | 484 | -1.7 | -0.4% | 420 |
| 2025/02/17 | 495 | 495 | 485.7 | 485.7 | +0.8 | +0.2% | 1,470 |
| 2025/02/14 | 485.8 | 485.8 | 483.9 | 484.9 | +7.1 | +1.5% | 1,070 |
| 2025/02/13 | 498 | 498 | 477.5 | 477.8 | -5.1 | -1.1% | 1,590 |
| 2025/02/12 | 504.9 | 504.9 | 482.8 | 482.9 | - | - | 1,270 |
| 2025/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/06 | 497.3 | 497.3 | 495.1 | 495.5 | +2.5 | +0.5% | 1,100 |
| 2025/02/05 | 487.2 | 493 | 487.2 | 493 | - | - | 210 |
| 2025/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/03 | 489.6 | 489.6 | 477 | 477 | -8.9 | -1.8% | 280 |
| 2025/01/31 | 486 | 486 | 484.7 | 485.9 | - | - | 180 |
| 2025/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/28 | 489.3 | 491.7 | 483.7 | 491.7 | +10.4 | +2.2% | 130 |
| 2025/01/27 | 481.3 | 481.3 | 481.3 | 481.3 | +1.2 | +0.2% | 10 |
| 2025/01/24 | 480.2 | 480.2 | 480.1 | 480.1 | -2.8 | -0.6% | 20 |
| 2025/01/23 | 481.6 | 482.9 | 481.6 | 482.9 | +0.3 | +0.1% | 1,890 |
| 2025/01/22 | 482.6 | 482.6 | 482.6 | 482.6 | -3 | -0.6% | 50 |
1～
50
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
