5,263
-13 (-0.25%)
株価：2025/08/22 15:05
15分ディレイ
ＭＡＸＩＳ米国国債７－１０年上場投信（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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 5,262 | 5,264 | 5,259 | 5,263 | -13 | -0.2% | 1,091 |
| 2025/08/21 | 5,276 | 5,276 | 5,269 | 5,276 | -1 | ±0% | 3,111 |
| 2025/08/20 | 5,263 | 5,277 | 5,263 | 5,277 | +18 | +0.3% | 1,240 |
| 2025/08/19 | 5,261 | 5,261 | 5,253 | 5,259 | -11 | -0.2% | 530 |
| 2025/08/18 | 5,266 | 5,270 | 5,265 | 5,270 | -9 | -0.2% | 255 |
| 2025/08/15 | 5,275 | 5,280 | 5,275 | 5,279 | -16 | -0.3% | 505 |
| 2025/08/14 | 5,306 | 5,306 | 5,290 | 5,295 | +19 | +0.4% | 61 |
| 2025/08/13 | 5,272 | 5,276 | 5,270 | 5,276 | ±0 | ±0% | 42 |
| 2025/08/12 | 5,281 | 5,281 | 5,268 | 5,276 | -12 | -0.2% | 225 |
| 2025/08/08 | 5,292 | 5,292 | 5,288 | 5,288 | +4 | +0.1% | 13 |
| 2025/08/07 | 5,297 | 5,297 | 5,284 | 5,284 | -60 | -1.1% | 411 |
| 2025/08/06 | 5,346 | 5,346 | 5,343 | 5,344 | -10 | -0.2% | 137 |
| 2025/08/05 | 5,367 | 5,367 | 5,354 | 5,354 | +13 | +0.2% | 22 |
| 2025/08/04 | 5,367 | 5,367 | 5,335 | 5,341 | +56 | +1.1% | 2,187 |
| 2025/08/01 | 5,286 | 5,286 | 5,284 | 5,285 | -8 | -0.2% | 53 |
| 2025/07/31 | 5,293 | 5,293 | 5,293 | 5,293 | -6 | -0.1% | 14 |
| 2025/07/30 | 5,305 | 5,305 | 5,298 | 5,299 | +31 | +0.6% | 3,922 |
| 2025/07/29 | 5,280 | 5,280 | 5,268 | 5,268 | -9 | -0.2% | 269 |
| 2025/07/28 | 5,276 | 5,277 | 5,275 | 5,277 | -3 | -0.1% | 53 |
| 2025/07/25 | 5,281 | 5,281 | 5,279 | 5,280 | ±0 | ±0% | 5 |
| 2025/07/24 | 5,286 | 5,286 | 5,280 | 5,280 | -13 | -0.2% | 428 |
| 2025/07/23 | 5,290 | 5,294 | 5,290 | 5,293 | +12 | +0.2% | 3,903 |
| 2025/07/22 | 5,287 | 5,288 | 5,277 | 5,281 | +24 | +0.5% | 7 |
| 2025/07/18 | 5,263 | 5,263 | 5,254 | 5,257 | +8 | +0.2% | 1,103 |
| 2025/07/17 | 5,248 | 5,255 | 5,248 | 5,249 | +2 | ±0% | 111 |
| 2025/07/16 | 5,234 | 5,247 | 5,234 | 5,247 | -10 | -0.2% | 16 |
| 2025/07/15 | 5,268 | 5,268 | 5,257 | 5,257 | -16 | -0.3% | 33 |
| 2025/07/14 | 5,272 | 5,273 | 5,272 | 5,273 | -16 | -0.3% | 2 |
| 2025/07/11 | 5,292 | 5,292 | 5,289 | 5,289 | - | - | 13 |
| 2025/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/09 | 5,270 | 5,270 | 5,269 | 5,269 | -11 | -0.2% | 5 |
| 2025/07/08 | 5,292 | 5,292 | 5,280 | 5,280 | -19 | -0.4% | 12 |
| 2025/07/07 | 5,299 | 5,300 | 5,299 | 5,299 | ±0 | ±0% | 12 |
| 2025/07/04 | 5,350 | 5,350 | 5,299 | 5,299 | - | - | 42 |
| 2025/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/02 | 5,349 | 5,349 | 5,327 | 5,327 | -19 | -0.4% | 10 |
| 2025/07/01 | 5,339 | 5,346 | 5,339 | 5,346 | +36 | +0.7% | 34 |
| 2025/06/30 | 5,321 | 5,321 | 5,310 | 5,310 | -16 | -0.3% | 112 |
| 2025/06/27 | 5,324 | 5,330 | 5,324 | 5,326 | +3 | +0.1% | 12 |
| 2025/06/26 | 5,320 | 5,323 | 5,320 | 5,323 | +18 | +0.3% | 12 |
| 2025/06/25 | 5,306 | 5,312 | 5,305 | 5,305 | +10 | +0.2% | 131 |
| 2025/06/24 | 5,287 | 5,295 | 5,287 | 5,295 | +22 | +0.4% | 41 |
| 2025/06/23 | 5,273 | 5,273 | 5,273 | 5,273 | +5 | +0.1% | 2 |
| 2025/06/20 | 5,268 | 5,268 | 5,268 | 5,268 | - | - | 5 |
| 2025/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/18 | 5,264 | 5,270 | 5,264 | 5,269 | +19 | +0.4% | 154 |
| 2025/06/17 | 5,250 | 5,250 | 5,250 | 5,250 | -13 | -0.2% | 20 |
| 2025/06/16 | 5,287 | 5,287 | 5,263 | 5,263 | -27 | -0.5% | 2 |
| 2025/06/13 | 5,291 | 5,293 | 5,289 | 5,290 | +27 | +0.5% | 49 |
| 2025/06/12 | 5,263 | 5,271 | 5,263 | 5,263 | +26 | +0.5% | 143 |
1～
50
件表示中 / 906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
