8,462
+23 (+0.27%)
株価：2024/05/31 09:49
20分ディレイ
ＭＡＸＩＳ米国国債７－１０年上場投信（為替ヘッジなし）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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 8,483 | 8,483 | 8,458 | 8,462 | +23 | +0.3% | 16 |
| 2024/05/30 | 8,460 | 8,460 | 8,439 | 8,439 | -27 | -0.3% | 11 |
| 2024/05/29 | 8,490 | 8,491 | 8,466 | 8,466 | -56 | -0.7% | 47 |
| 2024/05/28 | 8,522 | 8,522 | 8,522 | 8,522 | +19 | +0.2% | 1 |
| 2024/05/27 | 8,503 | 8,518 | 8,502 | 8,503 | -14 | -0.2% | 444 |
| 2024/05/24 | 8,500 | 8,518 | 8,500 | 8,517 | -9 | -0.1% | 54 |
| 2024/05/23 | 8,520 | 8,532 | 8,520 | 8,526 | +13 | +0.2% | 283 |
| 2024/05/22 | 8,513 | 8,513 | 8,513 | 8,513 | +27 | +0.3% | 2 |
| 2024/05/21 | 8,490 | 8,492 | 8,486 | 8,486 | +16 | +0.2% | 55 |
| 2024/05/20 | 8,510 | 8,510 | 8,050 | 8,470 | -40 | -0.5% | 149 |
| 2024/05/17 | 8,493 | 8,512 | 8,493 | 8,510 | +74 | +0.9% | 118 |
| 2024/05/16 | 8,430 | 8,449 | 8,419 | 8,436 | -61 | -0.7% | 153 |
| 2024/05/15 | 8,482 | 8,499 | 8,482 | 8,497 | +34 | +0.4% | 392 |
| 2024/05/14 | 8,450 | 8,466 | 8,450 | 8,463 | +43 | +0.5% | 81 |
| 2024/05/13 | 8,434 | 8,435 | 8,420 | 8,420 | -14 | -0.2% | 49 |
| 2024/05/10 | 8,428 | 8,442 | 8,428 | 8,434 | +20 | +0.2% | 185 |
| 2024/05/09 | 8,409 | 8,414 | 8,408 | 8,414 | -63 | -0.7% | 180 |
| 2024/05/08 | 8,500 | 8,500 | 8,458 | 8,477 | +45 | +0.5% | 138 |
| 2024/05/07 | 8,410 | 8,432 | 8,395 | 8,432 | +9 | +0.1% | 257 |
| 2024/05/02 | 8,480 | 8,480 | 8,396 | 8,423 | -43 | -0.5% | 553 |
| 2024/05/01 | 8,604 | 8,604 | 8,466 | 8,466 | +12 | +0.1% | 182 |
| 2024/04/30 | 8,438 | 8,463 | 8,432 | 8,454 | +97 | +1.2% | 194 |
| 2024/04/26 | 8,337 | 8,357 | 8,323 | 8,357 | -7 | -0.1% | 27 |
| 2024/04/25 | 8,340 | 8,364 | 8,340 | 8,364 | +15 | +0.2% | 4 |
| 2024/04/24 | 8,356 | 8,356 | 8,344 | 8,349 | +20 | +0.2% | 103 |
| 2024/04/23 | 8,325 | 8,343 | 8,325 | 8,329 | +31 | +0.4% | 24 |
| 2024/04/22 | 8,300 | 8,308 | 8,298 | 8,298 | -35 | -0.4% | 23 |
| 2024/04/19 | 8,334 | 8,353 | 8,329 | 8,333 | -2 | ±0% | 99 |
| 2024/04/18 | 8,320 | 8,343 | 8,320 | 8,335 | +45 | +0.5% | 180 |
| 2024/04/17 | 8,290 | 8,293 | 8,285 | 8,290 | -20 | -0.2% | 1,225 |
| 2024/04/16 | 8,307 | 8,310 | 8,307 | 8,310 | +3 | ±0% | 103 |
| 2024/04/15 | 8,308 | 8,320 | 8,306 | 8,307 | +46 | +0.6% | 95 |
| 2024/04/12 | 8,256 | 8,261 | 8,256 | 8,261 | +4 | ±0% | 10 |
| 2024/04/11 | 8,274 | 8,274 | 8,257 | 8,257 | -58 | -0.7% | 9 |
| 2024/04/10 | 8,318 | 8,322 | 8,309 | 8,315 | +29 | +0.3% | 93 |
| 2024/04/09 | 8,270 | 8,286 | 8,270 | 8,286 | +11 | +0.1% | 115 |
| 2024/04/08 | 8,290 | 8,290 | 8,275 | 8,275 | -41 | -0.5% | 9 |
| 2024/04/05 | 8,300 | 8,316 | 8,287 | 8,316 | +2 | ±0% | 306 |
| 2024/04/04 | 8,315 | 8,315 | 8,308 | 8,314 | +14 | +0.2% | 4 |
| 2024/04/03 | 8,319 | 8,319 | 8,294 | 8,300 | -34 | -0.4% | 923 |
| 2024/04/02 | 8,332 | 8,344 | 8,325 | 8,334 | -53 | -0.6% | 18,497 |
| 2024/04/01 | 8,382 | 8,388 | 8,373 | 8,387 | +12 | +0.1% | 1,213 |
| 2024/03/29 | 8,388 | 8,388 | 8,375 | 8,375 | -5 | -0.1% | 414 |
| 2024/03/28 | 8,391 | 8,391 | 8,375 | 8,380 | -11 | -0.1% | 235 |
| 2024/03/27 | 8,358 | 8,391 | 8,358 | 8,391 | +33 | +0.4% | 114 |
| 2024/03/26 | 8,357 | 8,360 | 8,355 | 8,358 | -15 | -0.2% | 151 |
| 2024/03/25 | 8,383 | 8,383 | 8,363 | 8,373 | +18 | +0.2% | 369 |
| 2024/03/22 | 8,353 | 8,362 | 8,349 | 8,355 | +44 | +0.5% | 196 |
| 2024/03/21 | 8,317 | 8,317 | 8,288 | 8,311 | +116 | +1.4% | 25,363 |
| 2024/03/19 | 8,171 | 8,195 | 8,170 | 8,195 | +12 | +0.1% | 14 |
1～
50
件表示中 / 605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
