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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/07 | 543.2 | 543.2 | 534 | 535.5 | -8.6 | -1.6% | 1,380 |
| 2024/10/04 | 545.2 | 545.2 | 543.8 | 544.1 | -3.1 | -0.6% | 1,100 |
| 2024/10/03 | 553.4 | 553.4 | 547.2 | 547.2 | -6.1 | -1.1% | 80 |
| 2024/10/02 | 575.1 | 575.1 | 553 | 553.3 | +8.2 | +1.5% | 3,390 |
| 2024/10/01 | 601.1 | 601.1 | 545.1 | 545.1 | -6 | -1.1% | 3,360 |
| 2024/09/30 | 550.7 | 551.6 | 550.7 | 551.1 | +4.1 | +0.7% | 5,220 |
| 2024/09/27 | 547 | 547 | 547 | 547 | +3.9 | +0.7% | 10 |
| 2024/09/26 | 548.3 | 548.3 | 543 | 543.1 | -9.3 | -1.7% | 3,560 |
| 2024/09/25 | 545 | 552.4 | 545 | 552.4 | ±0 | ±0% | 370 |
| 2024/09/24 | 547 | 552.4 | 546.9 | 552.4 | -4.6 | -0.8% | 1,010 |
| 2024/09/20 | 557 | 557.1 | 557 | 557 | -0.3 | -0.1% | 310 |
| 2024/09/19 | 560.4 | 560.4 | 551.7 | 557.3 | -10.1 | -1.8% | 990 |
| 2024/09/18 | 559.5 | 567.4 | 559.2 | 567.4 | +1.4 | +0.2% | 1,210 |
| 2024/09/17 | 550 | 566 | 550 | 566 | - | - | 220 |
| 2024/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/12 | 560.5 | 560.5 | 557.4 | 557.4 | -3.1 | -0.6% | 520 |
| 2024/09/11 | 560.1 | 560.5 | 559.7 | 560.5 | +1 | +0.2% | 860 |
| 2024/09/10 | 556 | 559.5 | 554.6 | 559.5 | +8.5 | +1.5% | 1,500 |
| 2024/09/09 | 560.2 | 560.2 | 550.4 | 551 | -9.3 | -1.7% | 1,600 |
| 2024/09/06 | 560.3 | 560.3 | 560.3 | 560.3 | +3.1 | +0.6% | 230 |
| 2024/09/05 | 594.7 | 594.7 | 548.8 | 557.2 | -7.5 | -1.3% | 3,330 |
| 2024/09/04 | 560 | 564.7 | 548 | 564.7 | +24.7 | +4.6% | 1,170 |
| 2024/09/03 | 566.6 | 566.6 | 540 | 540 | -4.4 | -0.8% | 460 |
| 2024/09/02 | 545.5 | 545.5 | 539 | 544.4 | -0.4 | -0.1% | 3,060 |
| 2024/08/30 | 548 | 548 | 544.8 | 544.8 | -2.2 | -0.4% | 2,150 |
| 2024/08/29 | 550.1 | 550.3 | 547 | 547 | -4 | -0.7% | 3,740 |
| 2024/08/28 | 551.8 | 551.8 | 549 | 551 | -0.4 | -0.1% | 430 |
| 2024/08/27 | 552.1 | 552.1 | 550.5 | 551.4 | -5.2 | -0.9% | 1,650 |
| 2024/08/26 | 554 | 556.6 | 554 | 556.6 | +3.7 | +0.7% | 200 |
| 2024/08/23 | 551.6 | 552.9 | 550 | 552.9 | -2.1 | -0.4% | 1,440 |
| 2024/08/22 | 555.1 | 556.5 | 550 | 555 | +0.3 | +0.1% | 1,070 |
101～
150
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
