5,353
-3 (-0.06%)
株価：2024/11/22 10:14
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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 5,719 | 5,738 | 5,719 | 5,738 | +32 | +0.6% | 226 |
| 2024/01/29 | 5,709 | 5,709 | 5,699 | 5,706 | -15 | -0.3% | 483 |
| 2024/01/26 | 5,700 | 5,739 | 5,700 | 5,721 | +30 | +0.5% | 302 |
| 2024/01/25 | 5,686 | 5,694 | 5,679 | 5,691 | -20 | -0.4% | 329 |
| 2024/01/24 | 5,700 | 5,711 | 5,700 | 5,711 | -8 | -0.1% | 145 |
| 2024/01/23 | 5,725 | 5,725 | 5,712 | 5,719 | +8 | +0.1% | 450 |
| 2024/01/22 | 5,698 | 5,711 | 5,698 | 5,711 | +23 | +0.4% | 325 |
| 2024/01/19 | 5,713 | 5,713 | 5,688 | 5,688 | -38 | -0.7% | 766 |
| 2024/01/18 | 5,728 | 5,728 | 5,720 | 5,726 | -17 | -0.3% | 87 |
| 2024/01/17 | 5,756 | 5,756 | 5,735 | 5,743 | -19 | -0.3% | 650 |
| 2024/01/16 | 5,756 | 5,775 | 5,756 | 5,762 | -20 | -0.3% | 260 |
| 2024/01/15 | 5,779 | 5,795 | 5,777 | 5,782 | +7 | +0.1% | 220 |
| 2024/01/12 | 5,771 | 5,775 | 5,768 | 5,775 | +26 | +0.5% | 3,906 |
| 2024/01/11 | 5,734 | 5,754 | 5,734 | 5,749 | ±0 | ±0% | 329 |
| 2024/01/10 | 5,775 | 5,775 | 5,749 | 5,749 | -6 | -0.1% | 2,413 |
| 2024/01/09 | 5,760 | 5,760 | 5,750 | 5,755 | -8 | -0.1% | 389 |
| 2024/01/05 | 5,767 | 5,825 | 5,757 | 5,763 | -27 | -0.5% | 347 |
| 2024/01/04 | 5,812 | 5,812 | 5,789 | 5,790 | -38 | -0.7% | 2,447 |
| 2023/12/29 | 5,834 | 5,834 | 5,826 | 5,828 | -23 | -0.4% | 1,138 |
| 2023/12/28 | 5,851 | 5,851 | 5,842 | 5,851 | +26 | +0.4% | 667 |
| 2023/12/27 | 5,810 | 5,825 | 5,807 | 5,825 | +14 | +0.2% | 605 |
| 2023/12/26 | 5,817 | 5,821 | 5,801 | 5,811 | +16 | +0.3% | 209 |
| 2023/12/25 | 5,700 | 5,840 | 5,700 | 5,795 | -13 | -0.2% | 7,128 |
| 2023/12/22 | 5,825 | 5,825 | 5,807 | 5,808 | -17 | -0.3% | 19,083 |
| 2023/12/21 | 5,809 | 5,831 | 5,809 | 5,825 | +19 | +0.3% | 357 |
| 2023/12/20 | 5,784 | 5,806 | 5,784 | 5,806 | +6 | +0.1% | 414 |
| 2023/12/19 | 5,808 | 5,808 | 5,786 | 5,800 | -15 | -0.3% | 530 |
| 2023/12/18 | 5,813 | 5,815 | 5,795 | 5,815 | +20 | +0.3% | 670 |
| 2023/12/15 | 5,817 | 5,817 | 5,786 | 5,795 | +6 | +0.1% | 493 |
| 2023/12/14 | 5,787 | 5,795 | 5,753 | 5,789 | +95 | +1.7% | 1,106 |
| 2023/12/13 | 5,705 | 5,705 | 5,694 | 5,694 | +10 | +0.2% | 117 |
| 2023/12/12 | 5,688 | 5,688 | 5,669 | 5,684 | +22 | +0.4% | 1,309 |
| 2023/12/11 | 5,685 | 5,685 | 5,662 | 5,662 | -46 | -0.8% | 5,629 |
| 2023/12/08 | 5,715 | 5,715 | 5,703 | 5,708 | +5 | +0.1% | 242 |
| 2023/12/07 | 5,720 | 5,724 | 5,700 | 5,703 | +7 | +0.1% | 416 |
| 2023/12/06 | 5,711 | 5,711 | 5,696 | 5,696 | +27 | +0.5% | 1,272 |
| 2023/12/05 | 5,578 | 5,669 | 5,578 | 5,669 | ±0 | ±0% | 118 |
| 2023/12/04 | 5,705 | 5,705 | 5,632 | 5,669 | +39 | +0.7% | 119 |
| 2023/12/01 | 5,650 | 5,651 | 5,630 | 5,630 | -31 | -0.5% | 366 |
| 2023/11/30 | 5,751 | 5,751 | 5,658 | 5,661 | +6 | +0.1% | 799 |
| 2023/11/29 | 5,620 | 5,657 | 5,620 | 5,655 | +45 | +0.8% | 223 |
| 2023/11/28 | 5,600 | 5,610 | 5,600 | 5,610 | +43 | +0.8% | 578 |
| 2023/11/27 | 5,554 | 5,567 | 5,554 | 5,567 | -17 | -0.3% | 802 |
| 2023/11/24 | 5,599 | 5,599 | 5,581 | 5,584 | -16 | -0.3% | 1,954 |
| 2023/11/22 | 5,598 | 5,612 | 5,598 | 5,600 | -16 | -0.3% | 182 |
| 2023/11/21 | 5,589 | 5,616 | 5,589 | 5,616 | +16 | +0.3% | 1,074 |
| 2023/11/20 | 5,696 | 5,696 | 5,587 | 5,600 | +4 | +0.1% | 515 |
| 2023/11/17 | 5,608 | 5,608 | 5,595 | 5,596 | - | - | 117 |
| 2023/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/15 | 5,597 | 5,607 | 5,597 | 5,600 | +79 | +1.4% | 115 |
201～
250
件表示中 / 723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
