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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 5,511 | 5,511 | 5,497 | 5,499 | -29 | -0.5% | 215 |
| 2024/06/26 | 5,534 | 5,534 | 5,528 | 5,528 | -18 | -0.3% | 146 |
| 2024/06/25 | 5,545 | 5,546 | 5,539 | 5,546 | +15 | +0.3% | 619 |
| 2024/06/24 | 5,540 | 5,540 | 5,531 | 5,531 | -2 | ±0% | 14 |
| 2024/06/21 | 5,538 | 5,538 | 5,528 | 5,533 | -6 | -0.1% | 500 |
| 2024/06/20 | 5,533 | 5,540 | 5,533 | 5,539 | -2 | ±0% | 330 |
| 2024/06/19 | 5,555 | 5,555 | 5,541 | 5,541 | +12 | +0.2% | 176 |
| 2024/06/18 | 5,531 | 5,531 | 5,526 | 5,529 | -11 | -0.2% | 261 |
| 2024/06/17 | 5,549 | 5,549 | 5,540 | 5,540 | +11 | +0.2% | 299 |
| 2024/06/14 | 5,546 | 5,546 | 5,529 | 5,529 | +15 | +0.3% | 11,554 |
| 2024/06/13 | 5,512 | 5,514 | 5,512 | 5,514 | +43 | +0.8% | 26 |
| 2024/06/12 | 5,475 | 5,477 | 5,471 | 5,471 | +17 | +0.3% | 31 |
| 2024/06/11 | 5,453 | 5,459 | 5,453 | 5,454 | -3 | -0.1% | 136 |
| 2024/06/10 | 5,513 | 5,514 | 5,450 | 5,457 | -56 | -1% | 344 |
| 2024/06/07 | 5,527 | 5,527 | 5,513 | 5,513 | -9 | -0.2% | 187 |
| 2024/06/06 | 5,531 | 5,531 | 5,521 | 5,522 | +19 | +0.3% | 766 |
| 2024/06/05 | 5,493 | 5,505 | 5,493 | 5,503 | +31 | +0.6% | 342 |
| 2024/06/04 | 5,482 | 5,482 | 5,472 | 5,472 | +30 | +0.6% | 214 |
| 2024/06/03 | 5,428 | 5,446 | 5,428 | 5,442 | +26 | +0.5% | 84 |
| 2024/05/31 | 5,415 | 5,424 | 5,415 | 5,416 | +26 | +0.5% | 96 |
| 2024/05/30 | 5,399 | 5,491 | 5,387 | 5,390 | -20 | -0.4% | 282 |
| 2024/05/29 | 5,479 | 5,479 | 5,410 | 5,410 | -39 | -0.7% | 247 |
| 2024/05/28 | 5,452 | 5,452 | 5,446 | 5,449 | -3 | -0.1% | 109 |
| 2024/05/27 | 5,465 | 5,465 | 5,452 | 5,452 | +7 | +0.1% | 7 |
| 2024/05/24 | 5,455 | 5,455 | 5,445 | 5,445 | -25 | -0.5% | 333 |
| 2024/05/23 | 5,548 | 5,548 | 5,454 | 5,470 | -1 | ±0% | 593 |
| 2024/05/22 | 5,443 | 5,477 | 5,443 | 5,471 | +9 | +0.2% | 875 |
| 2024/05/21 | 5,466 | 5,517 | 5,457 | 5,462 | -7 | -0.1% | 1,509 |
| 2024/05/20 | 5,689 | 5,720 | 5,469 | 5,469 | -20 | -0.4% | 2,558 |
| 2024/05/17 | 5,502 | 5,502 | 5,489 | 5,489 | -19 | -0.3% | 958 |
| 2024/05/16 | 5,517 | 5,518 | 5,508 | 5,508 | +32 | +0.6% | 977 |
| 2024/05/15 | 5,472 | 5,476 | 5,461 | 5,476 | +22 | +0.4% | 3,658 |
| 2024/05/14 | 5,456 | 5,456 | 5,444 | 5,454 | +8 | +0.1% | 544 |
| 2024/05/13 | 5,454 | 5,454 | 5,442 | 5,446 | -11 | -0.2% | 578 |
| 2024/05/10 | 5,460 | 5,467 | 5,454 | 5,457 | +13 | +0.2% | 431 |
| 2024/05/09 | 5,590 | 5,590 | 5,444 | 5,444 | -156 | -2.8% | 777 |
| 2024/05/08 | 5,619 | 5,619 | 5,546 | 5,600 | -18 | -0.3% | 730 |
| 2024/05/07 | 5,509 | 5,700 | 5,499 | 5,618 | +163 | +3% | 892 |
| 2024/05/02 | 5,527 | 5,527 | 5,450 | 5,455 | +28 | +0.5% | 96 |
| 2024/05/01 | 5,550 | 5,550 | 5,427 | 5,427 | -23 | -0.4% | 3,025 |
| 2024/04/30 | 5,440 | 5,454 | 5,440 | 5,450 | +27 | +0.5% | 142 |
| 2024/04/26 | 5,420 | 5,423 | 5,410 | 5,423 | -17 | -0.3% | 1,079 |
| 2024/04/25 | 5,451 | 5,451 | 5,440 | 5,440 | -15 | -0.3% | 38 |
| 2024/04/24 | 5,460 | 5,460 | 5,454 | 5,455 | -9 | -0.2% | 8 |
| 2024/04/23 | 5,443 | 5,464 | 5,443 | 5,464 | +29 | +0.5% | 2,342 |
| 2024/04/22 | 5,450 | 5,450 | 5,434 | 5,435 | -39 | -0.7% | 189 |
| 2024/04/19 | 5,458 | 5,494 | 5,450 | 5,474 | -3 | -0.1% | 17 |
| 2024/04/18 | 5,534 | 5,534 | 5,462 | 5,477 | +43 | +0.8% | 59 |
| 2024/04/17 | 5,441 | 5,441 | 5,433 | 5,434 | -21 | -0.4% | 314 |
| 2024/04/16 | 5,467 | 5,467 | 5,455 | 5,455 | -24 | -0.4% | 235 |
101～
150
件表示中 / 724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
