5,310
-26 (-0.49%)
株価：2025/04/22 14:10
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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 5,450 | 5,450 | 5,339 | 5,345 | +27 | +0.5% | 238 |
| 2025/02/05 | 5,298 | 5,406 | 5,298 | 5,318 | +26 | +0.5% | 286 |
| 2025/02/04 | 5,301 | 5,301 | 5,292 | 5,292 | -27 | -0.5% | 313 |
| 2025/02/03 | 5,302 | 5,319 | 5,302 | 5,319 | +17 | +0.3% | 29 |
| 2025/01/31 | 5,307 | 5,307 | 5,302 | 5,302 | -10 | -0.2% | 10 |
| 2025/01/30 | 5,306 | 5,312 | 5,299 | 5,312 | +5 | +0.1% | 43 |
| 2025/01/29 | 5,318 | 5,318 | 5,307 | 5,307 | +6 | +0.1% | 84 |
| 2025/01/28 | 5,300 | 5,301 | 5,300 | 5,301 | +13 | +0.2% | 19 |
| 2025/01/27 | 5,284 | 5,288 | 5,284 | 5,288 | +13 | +0.2% | 4 |
| 2025/01/24 | 5,275 | 5,275 | 5,270 | 5,275 | +2 | ±0% | 39 |
| 2025/01/23 | 5,264 | 5,283 | 5,264 | 5,273 | -8 | -0.2% | 1,101 |
| 2025/01/22 | 5,276 | 5,288 | 5,276 | 5,281 | -188 | -3.4% | 96 |
| 2025/01/21 | 5,375 | 5,469 | 5,375 | 5,469 | +194 | +3.7% | 10 |
| 2025/01/20 | 5,279 | 5,279 | 5,275 | 5,275 | ±0 | ±0% | 59 |
| 2025/01/17 | 5,285 | 5,285 | 5,272 | 5,275 | +16 | +0.3% | 103 |
| 2025/01/16 | 5,263 | 5,263 | 5,259 | 5,259 | +39 | +0.7% | 7 |
| 2025/01/15 | 5,218 | 5,220 | 5,206 | 5,220 | +6 | +0.1% | 398 |
| 2025/01/14 | 5,224 | 5,224 | 5,210 | 5,214 | -40 | -0.8% | 2,663 |
| 2025/01/10 | 5,265 | 5,265 | 5,250 | 5,254 | -7 | -0.1% | 162 |
| 2025/01/09 | 5,243 | 5,264 | 5,243 | 5,261 | +7 | +0.1% | 3,429 |
| 2025/01/08 | 5,257 | 5,257 | 5,245 | 5,254 | -21 | -0.4% | 171 |
| 2025/01/07 | 5,278 | 5,278 | 5,275 | 5,275 | -1 | ±0% | 66 |
| 2025/01/06 | 5,261 | 5,276 | 5,261 | 5,276 | +2 | ±0% | 174 |
| 2024/12/30 | 5,291 | 5,291 | 5,263 | 5,274 | - | - | 198 |
| 2024/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/26 | 5,290 | 5,330 | 5,270 | 5,279 | -6 | -0.1% | 2,920 |
| 2024/12/25 | 5,286 | 5,286 | 5,285 | 5,285 | ±0 | ±0% | 7 |
| 2024/12/24 | 5,281 | 5,288 | 5,280 | 5,285 | -21 | -0.4% | 484 |
| 2024/12/23 | 5,303 | 5,309 | 5,300 | 5,306 | +9 | +0.2% | 201 |
| 2024/12/20 | 5,304 | 5,304 | 5,292 | 5,297 | -10 | -0.2% | 219 |
| 2024/12/19 | 5,358 | 5,358 | 5,307 | 5,307 | -56 | -1% | 162 |
| 2024/12/18 | 5,360 | 5,367 | 5,359 | 5,363 | +5 | +0.1% | 30 |
| 2024/12/17 | 5,350 | 5,366 | 5,350 | 5,358 | -4 | -0.1% | 53 |
| 2024/12/16 | 5,375 | 5,375 | 5,362 | 5,362 | -24 | -0.4% | 190 |
| 2024/12/13 | 5,401 | 5,401 | 5,386 | 5,386 | -24 | -0.4% | 463 |
| 2024/12/12 | 5,408 | 5,410 | 5,408 | 5,410 | -17 | -0.3% | 37 |
| 2024/12/11 | 5,425 | 5,429 | 5,424 | 5,427 | -19 | -0.3% | 123 |
| 2024/12/10 | 5,449 | 5,449 | 5,438 | 5,446 | -14 | -0.3% | 132 |
| 2024/12/09 | 5,464 | 5,464 | 5,455 | 5,460 | +13 | +0.2% | 8 |
| 2024/12/06 | 5,453 | 5,453 | 5,441 | 5,447 | +12 | +0.2% | 17 |
| 2024/12/05 | 5,432 | 5,440 | 5,432 | 5,435 | +8 | +0.1% | 456 |
| 2024/12/04 | 5,427 | 5,430 | 5,419 | 5,427 | -2 | ±0% | 711 |
| 2024/12/03 | 5,445 | 5,445 | 5,429 | 5,429 | +1 | ±0% | 16 |
| 2024/12/02 | 5,427 | 5,433 | 5,426 | 5,428 | -6 | -0.1% | 85 |
| 2024/11/29 | 5,429 | 5,434 | 5,422 | 5,434 | +18 | +0.3% | 703 |
| 2024/11/28 | 5,413 | 5,418 | 5,413 | 5,416 | +18 | +0.3% | 2,025 |
| 2024/11/27 | 5,406 | 5,406 | 5,396 | 5,398 | -9 | -0.2% | 42 |
| 2024/11/26 | 5,415 | 5,415 | 5,403 | 5,407 | +28 | +0.5% | 27 |
| 2024/11/25 | 5,374 | 5,384 | 5,374 | 5,379 | +23 | +0.4% | 26 |
| 2024/11/22 | 5,356 | 5,360 | 5,351 | 5,356 | ±0 | ±0% | 743 |
51～
100
件表示中 / 823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
