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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 559.6 | 559.6 | 550 | 554.7 | +6.7 | +1.2% | 2,950 |
| 2024/08/20 | 549.2 | 549.4 | 548 | 548 | +3.5 | +0.6% | 6,230 |
| 2024/08/19 | 545.8 | 547.6 | 541.7 | 544.5 | -1.3 | -0.2% | 3,080 |
| 2024/08/16 | 545.3 | 546.1 | 541.7 | 545.8 | -4.7 | -0.9% | 6,220 |
| 2024/08/15 | 550 | 550.6 | 549.8 | 550.5 | +5 | +0.9% | 640 |
| 2024/08/14 | 548.4 | 548.4 | 542 | 545.5 | +0.1 | ±0% | 8,380 |
| 2024/08/13 | 597 | 597 | 540 | 545.4 | -49.4 | -8.3% | 9,640 |
| 2024/08/09 | 654.8 | 654.8 | 594.8 | 594.8 | -100 | -14.4% | 8,530 |
| 2024/08/08 | 664.8 | 694.8 | 614.8 | 694.8 | +96.1 | +16.1% | 2,830 |
| 2024/08/07 | 559 | 638.7 | 558.7 | 598.7 | -60 | -9.1% | 2,820 |
| 2024/08/06 | 560.3 | 658.7 | 545.5 | 658.7 | +100 | +17.9% | 1,850 |
| 2024/08/05 | 562.3 | 566 | 550.4 | 558.7 | +19.9 | +3.7% | 8,650 |
| 2024/08/02 | 548 | 548 | 538.8 | 538.8 | +0.8 | +0.1% | 4,020 |
| 2024/08/01 | 542.6 | 542.6 | 533.6 | 538 | - | - | 310 |
| 2024/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/25 | 518 | 518 | 517.9 | 517.9 | -1.4 | -0.3% | 1,020 |
| 2024/07/24 | 523 | 523 | 519.3 | 519.3 | -5.7 | -1.1% | 2,010 |
| 2024/07/23 | 522.9 | 525 | 522.9 | 525 | -1 | -0.2% | 30 |
| 2024/07/22 | 526.7 | 526.7 | 526 | 526 | - | - | 2,080 |
| 2024/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/18 | 528.5 | 528.5 | 528.5 | 528.5 | - | - | 200 |
| 2024/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/16 | 528.7 | 528.7 | 527 | 527 | -0.3 | -0.1% | 60 |
| 2024/07/12 | 525 | 527.3 | 525 | 527.3 | +3.3 | +0.6% | 1,010 |
| 2024/07/11 | 525.1 | 525.1 | 524 | 524 | ±0 | ±0% | 600 |
| 2024/07/10 | 524 | 524 | 524 | 524 | -1.6 | -0.3% | 210 |
| 2024/07/09 | 525.6 | 525.6 | 525.6 | 525.6 | +1.5 | +0.3% | 220 |
| 2024/07/08 | 523.6 | 524.1 | 523.6 | 524.1 | +3.6 | +0.7% | 1,020 |
| 2024/07/05 | 520.5 | 520.5 | 520.5 | 520.5 | - | - | 200 |
| 2024/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/03 | 515 | 515.2 | 515 | 515.2 | +5.2 | +1% | 30 |
| 2024/07/02 | 512.7 | 512.7 | 506.6 | 510 | -11.5 | -2.2% | 70 |
| 2024/07/01 | 521.5 | 521.5 | 521.5 | 521.5 | - | - | 90 |
| 2024/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/27 | 530.6 | 530.6 | 524.3 | 524.3 | -9.7 | -1.8% | 1,630 |
| 2024/06/26 | 534 | 534 | 534 | 534 | - | - | 10 |
| 2024/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/24 | 533.9 | 533.9 | 533.9 | 533.9 | -0.6 | -0.1% | 130 |
| 2024/06/21 | 534.5 | 534.5 | 534.5 | 534.5 | -2.2 | -0.4% | 240 |
| 2024/06/20 | 536.7 | 536.8 | 536.7 | 536.7 | ±0 | ±0% | 120 |
| 2024/06/19 | 530.3 | 536.7 | 530.3 | 536.7 | +2.1 | +0.4% | 720 |
| 2024/06/18 | 534.6 | 534.6 | 534.6 | 534.6 | +0.5 | +0.1% | 10 |
| 2024/06/17 | 534.1 | 534.1 | 534.1 | 534.1 | +5 | +0.9% | 240 |
| 2024/06/14 | 524.1 | 529.1 | 524.1 | 529.1 | +9.1 | +1.8% | 350 |
| 2024/06/13 | 520 | 520 | 520 | 520 | +5.6 | +1.1% | 40 |
| 2024/06/12 | 514.4 | 514.4 | 514.4 | 514.4 | ±0 | ±0% | 500 |
| 2024/06/11 | 514.4 | 514.4 | 514.4 | 514.4 | ±0 | ±0% | 10 |
151～
200
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
