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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 500.5 | 500.5 | 500.5 | 500.5 | +0.5 | +0.1% | 210,010 |
| 2024/12/17 | 500.9 | 500.9 | 500 | 500 | +0.1 | ±0% | 710 |
| 2024/12/16 | 500 | 501.2 | 499.9 | 499.9 | -9.8 | -1.9% | 1,130 |
| 2024/12/13 | 509.5 | 509.7 | 505.3 | 509.7 | +0.1 | ±0% | 520 |
| 2024/12/12 | 511.4 | 511.4 | 508.3 | 509.6 | -20.4 | -3.8% | 820 |
| 2024/12/11 | 516.6 | 530 | 514.8 | 530 | -1 | -0.2% | 2,100 |
| 2024/12/10 | 530 | 531 | 517.6 | 531 | +11 | +2.1% | 2,040 |
| 2024/12/09 | 522.2 | 522.5 | 520 | 520 | -0.9 | -0.2% | 23,560 |
| 2024/12/06 | 527.4 | 527.5 | 517.5 | 520.9 | +3.5 | +0.7% | 660 |
| 2024/12/05 | 517.4 | 517.4 | 517.4 | 517.4 | +0.1 | ±0% | 10 |
| 2024/12/04 | 517.3 | 517.3 | 517.3 | 517.3 | -0.8 | -0.2% | 40 |
| 2024/12/03 | 527.2 | 527.2 | 518.1 | 518.1 | +0.9 | +0.2% | 240 |
| 2024/12/02 | 514.9 | 518.6 | 514.9 | 517.2 | +4.1 | +0.8% | 1,220 |
| 2024/11/29 | 513.4 | 513.4 | 491.9 | 513.1 | +1.1 | +0.2% | 1,340 |
| 2024/11/28 | 513.3 | 513.3 | 512 | 512 | +0.8 | +0.2% | 30 |
| 2024/11/27 | 510 | 511.2 | 510 | 511.2 | +1.3 | +0.3% | 320 |
| 2024/11/26 | 507.7 | 509.9 | 507.7 | 509.9 | - | - | 220 |
| 2024/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/22 | 500.3 | 500.3 | 500.3 | 500.3 | +0.1 | ±0% | 10 |
| 2024/11/21 | 501 | 501 | 500.2 | 500.2 | -1.4 | -0.3% | 420 |
| 2024/11/20 | 500.9 | 502.5 | 500.5 | 501.6 | +0.6 | +0.1% | 610 |
| 2024/11/19 | 498.9 | 501 | 498.9 | 501 | +2.7 | +0.5% | 130 |
| 2024/11/18 | 490 | 498.5 | 490 | 498.3 | -1.7 | -0.3% | 600 |
| 2024/11/15 | 494 | 500.5 | 494 | 500 | +3.2 | +0.6% | 4,290 |
| 2024/11/14 | 497.3 | 497.3 | 495.8 | 496.8 | -4.2 | -0.8% | 5,640 |
| 2024/11/13 | 501.8 | 501.9 | 500.1 | 501 | -9 | -1.8% | 330 |
| 2024/11/12 | 510 | 510 | 510 | 510 | +1.8 | +0.4% | 110 |
| 2024/11/11 | 514.4 | 514.4 | 508.2 | 508.2 | +1.6 | +0.3% | 110 |
| 2024/11/08 | 512.7 | 512.7 | 505.7 | 506.6 | +3.9 | +0.8% | 480 |
| 2024/11/07 | 505 | 505 | 501.5 | 502.7 | -2.3 | -0.5% | 8,200 |
| 2024/11/06 | 527.3 | 527.3 | 502.4 | 505 | -12.3 | -2.4% | 980 |
| 2024/11/05 | 510 | 517.3 | 510 | 517.3 | +3 | +0.6% | 30 |
| 2024/11/01 | 510.8 | 514.3 | 510.8 | 514.3 | +3.3 | +0.6% | 80 |
| 2024/10/31 | 515.4 | 515.4 | 510.7 | 511 | -24.2 | -4.5% | 1,160 |
| 2024/10/30 | 520.7 | 535.2 | 515.2 | 535.2 | +22.3 | +4.3% | 1,120 |
| 2024/10/29 | 512.9 | 512.9 | 512.9 | 512.9 | +1 | +0.2% | 40 |
| 2024/10/28 | 514.8 | 514.8 | 507 | 511.9 | -6.4 | -1.2% | 680 |
| 2024/10/25 | 513 | 518.3 | 513 | 518.3 | +3.5 | +0.7% | 1,880 |
| 2024/10/24 | 517.1 | 517.1 | 513.2 | 514.8 | +0.8 | +0.2% | 120 |
| 2024/10/23 | 520 | 520 | 514 | 514 | -9.2 | -1.8% | 7,170 |
| 2024/10/22 | 522.4 | 523.2 | 513.9 | 523.2 | -6.8 | -1.3% | 8,210 |
| 2024/10/21 | 523.8 | 530 | 523.8 | 530 | -10 | -1.9% | 50 |
| 2024/10/18 | 525.6 | 540 | 524.1 | 540 | +13.2 | +2.5% | 2,490 |
| 2024/10/17 | 526.8 | 526.8 | 526.8 | 526.8 | +1.5 | +0.3% | 100 |
| 2024/10/16 | 524.9 | 525.3 | 524.9 | 525.3 | +4.3 | +0.8% | 20 |
| 2024/10/15 | 530 | 534 | 521 | 521 | -14 | -2.6% | 5,240 |
| 2024/10/11 | 527.6 | 535 | 522.7 | 535 | +6.2 | +1.2% | 370 |
| 2024/10/10 | 529.1 | 529.1 | 528.8 | 528.8 | -2.9 | -0.5% | 1,560 |
| 2024/10/09 | 527.2 | 532.3 | 527.2 | 531.7 | -1.2 | -0.2% | 3,400 |
| 2024/10/08 | 532.1 | 532.9 | 526.4 | 532.9 | -2.6 | -0.5% | 2,030 |
101～
150
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
