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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 5,466 | 5,466 | 5,450 | 5,450 | -39 | -0.7% | 181 |
| 2024/10/25 | 5,477 | 5,489 | 5,477 | 5,489 | +13 | +0.2% | 538 |
| 2024/10/24 | 5,472 | 5,480 | 5,468 | 5,476 | +4 | +0.1% | 38 |
| 2024/10/23 | 5,482 | 5,482 | 5,471 | 5,472 | -13 | -0.2% | 847 |
| 2024/10/22 | 5,505 | 5,505 | 5,484 | 5,485 | -55 | -1% | 597 |
| 2024/10/21 | 5,521 | 5,540 | 5,521 | 5,540 | +5 | +0.1% | 220 |
| 2024/10/18 | 5,546 | 5,546 | 5,535 | 5,535 | -20 | -0.4% | 1,808 |
| 2024/10/17 | 5,554 | 5,555 | 5,554 | 5,555 | +3 | +0.1% | 109 |
| 2024/10/16 | 5,547 | 5,600 | 5,547 | 5,552 | +19 | +0.3% | 340 |
| 2024/10/15 | 5,539 | 5,539 | 5,526 | 5,533 | -8 | -0.1% | 175 |
| 2024/10/11 | 5,541 | 5,549 | 5,540 | 5,541 | +2 | ±0% | 12 |
| 2024/10/10 | 5,548 | 5,548 | 5,539 | 5,539 | -25 | -0.4% | 366 |
| 2024/10/09 | 5,556 | 5,569 | 5,556 | 5,564 | -12 | -0.2% | 370 |
| 2024/10/08 | 5,578 | 5,578 | 5,562 | 5,576 | -4 | -0.1% | 2,317 |
| 2024/10/07 | 5,592 | 5,592 | 5,574 | 5,580 | -65 | -1.2% | 281 |
| 2024/10/04 | 5,658 | 5,658 | 5,643 | 5,645 | -20 | -0.4% | 1,956 |
| 2024/10/03 | 5,680 | 5,680 | 5,665 | 5,665 | -24 | -0.4% | 29 |
| 2024/10/02 | 5,683 | 5,700 | 5,683 | 5,689 | +21 | +0.4% | 7 |
| 2024/10/01 | 5,678 | 5,678 | 5,668 | 5,668 | -13 | -0.2% | 276 |
| 2024/09/30 | 5,695 | 5,695 | 5,675 | 5,681 | +15 | +0.3% | 471 |
| 2024/09/27 | 5,670 | 5,672 | 5,666 | 5,666 | -7 | -0.1% | 425 |
| 2024/09/26 | 5,665 | 5,699 | 5,665 | 5,673 | -30 | -0.5% | 646 |
| 2024/09/25 | 5,687 | 5,703 | 5,687 | 5,703 | +22 | +0.4% | 100 |
| 2024/09/24 | 5,697 | 5,697 | 5,681 | 5,681 | -17 | -0.3% | 317 |
| 2024/09/20 | 5,702 | 5,704 | 5,697 | 5,698 | -5 | -0.1% | 477 |
| 2024/09/19 | 5,710 | 5,710 | 5,695 | 5,703 | -24 | -0.4% | 112 |
| 2024/09/18 | 5,733 | 5,734 | 5,727 | 5,727 | -11 | -0.2% | 98 |
| 2024/09/17 | 5,736 | 5,738 | 5,735 | 5,738 | +11 | +0.2% | 174 |
| 2024/09/13 | 5,726 | 5,733 | 5,726 | 5,727 | +7 | +0.1% | 123 |
| 2024/09/12 | 5,730 | 5,730 | 5,719 | 5,720 | -21 | -0.4% | 125 |
| 2024/09/11 | 5,726 | 5,743 | 5,726 | 5,741 | +32 | +0.6% | 1,245 |
| 2024/09/10 | 5,699 | 5,710 | 5,699 | 5,709 | +18 | +0.3% | 135 |
| 2024/09/09 | 5,707 | 5,707 | 5,689 | 5,691 | -17 | -0.3% | 160 |
| 2024/09/06 | 5,706 | 5,708 | 5,696 | 5,708 | +21 | +0.4% | 299 |
| 2024/09/05 | 5,759 | 5,759 | 5,680 | 5,687 | +28 | +0.5% | 1,360 |
| 2024/09/04 | 5,655 | 5,659 | 5,651 | 5,659 | +37 | +0.7% | 252 |
| 2024/09/03 | 5,632 | 5,632 | 5,620 | 5,622 | +3 | +0.1% | 27,664 |
| 2024/09/02 | 5,633 | 5,633 | 5,619 | 5,619 | -24 | -0.4% | 802 |
| 2024/08/30 | 5,649 | 5,649 | 5,636 | 5,643 | -6 | -0.1% | 227 |
| 2024/08/29 | 5,651 | 5,655 | 5,649 | 5,649 | -8 | -0.1% | 623 |
| 2024/08/28 | 5,669 | 5,669 | 5,655 | 5,657 | ±0 | ±0% | 1,281 |
| 2024/08/27 | 5,668 | 5,668 | 5,651 | 5,657 | -13 | -0.2% | 451 |
| 2024/08/26 | 5,660 | 5,672 | 5,660 | 5,670 | +25 | +0.4% | 139 |
| 2024/08/23 | 5,653 | 5,653 | 5,645 | 5,645 | -19 | -0.3% | 171 |
| 2024/08/22 | 5,663 | 5,667 | 5,662 | 5,664 | +1 | ±0% | 256 |
| 2024/08/21 | 5,675 | 5,675 | 5,658 | 5,663 | +32 | +0.6% | 216 |
| 2024/08/20 | 5,632 | 5,637 | 5,631 | 5,631 | ±0 | ±0% | 314 |
| 2024/08/19 | 5,625 | 5,631 | 5,623 | 5,631 | +6 | +0.1% | 324 |
| 2024/08/16 | 5,638 | 5,639 | 5,620 | 5,625 | -29 | -0.5% | 2,902 |
| 2024/08/15 | 5,655 | 5,657 | 5,651 | 5,654 | ±0 | ±0% | 4,674 |
201～
250
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
