5,339
-20 (-0.37%)
株価：2025/04/18 15:14
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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 5,547 | 5,567 | 5,547 | 5,560 | +15 | +0.3% | 10 |
| 2024/04/09 | 5,543 | 5,545 | 5,534 | 5,545 | +7 | +0.1% | 218 |
| 2024/04/08 | 5,553 | 5,553 | 5,536 | 5,538 | -41 | -0.7% | 323 |
| 2024/04/05 | 5,574 | 5,586 | 5,574 | 5,579 | +11 | +0.2% | 47 |
| 2024/04/04 | 5,575 | 5,575 | 5,564 | 5,568 | -7 | -0.1% | 1,087 |
| 2024/04/03 | 5,583 | 5,583 | 5,567 | 5,575 | -19 | -0.3% | 94 |
| 2024/04/02 | 5,594 | 5,594 | 5,585 | 5,594 | -51 | -0.9% | 155 |
| 2024/04/01 | 5,628 | 5,645 | 5,628 | 5,645 | -9 | -0.2% | 1,789 |
| 2024/03/29 | 5,650 | 5,750 | 5,650 | 5,654 | +32 | +0.6% | 21 |
| 2024/03/28 | 5,625 | 5,628 | 5,622 | 5,622 | +1 | ±0% | 32 |
| 2024/03/27 | 5,622 | 5,622 | 5,621 | 5,621 | +3 | +0.1% | 5 |
| 2024/03/26 | 5,620 | 5,648 | 5,611 | 5,618 | -22 | -0.4% | 910 |
| 2024/03/25 | 5,630 | 5,640 | 5,627 | 5,640 | +32 | +0.6% | 9,149 |
| 2024/03/22 | 5,607 | 5,613 | 5,601 | 5,608 | -3 | -0.1% | 72 |
| 2024/03/21 | 5,599 | 5,613 | 5,599 | 5,611 | +28 | +0.5% | 150 |
| 2024/03/19 | 5,595 | 5,602 | 5,578 | 5,583 | -3 | -0.1% | 196 |
| 2024/03/18 | 5,603 | 5,603 | 5,585 | 5,586 | -12 | -0.2% | 291 |
| 2024/03/15 | 5,597 | 5,600 | 5,593 | 5,598 | -36 | -0.6% | 333 |
| 2024/03/14 | 5,639 | 5,639 | 5,628 | 5,634 | -26 | -0.5% | 28 |
| 2024/03/13 | 5,669 | 5,669 | 5,650 | 5,660 | -18 | -0.3% | 229 |
| 2024/03/12 | 5,694 | 5,694 | 5,670 | 5,678 | -20 | -0.4% | 126 |
| 2024/03/11 | 5,700 | 5,700 | 5,685 | 5,698 | +19 | +0.3% | 1,052 |
| 2024/03/08 | 5,678 | 5,683 | 5,672 | 5,679 | +12 | +0.2% | 436 |
| 2024/03/07 | 5,671 | 5,671 | 5,661 | 5,667 | +11 | +0.2% | 351 |
| 2024/03/06 | 5,657 | 5,664 | 5,650 | 5,656 | +16 | +0.3% | 1,242 |
| 2024/03/05 | 5,635 | 5,640 | 5,621 | 5,640 | +4 | +0.1% | 623 |
| 2024/03/04 | 5,628 | 5,639 | 5,628 | 5,636 | +24 | +0.4% | 263 |
| 2024/03/01 | 5,602 | 5,616 | 5,602 | 5,612 | +5 | +0.1% | 160 |
| 2024/02/29 | 5,605 | 5,608 | 5,599 | 5,607 | +16 | +0.3% | 1,071 |
| 2024/02/28 | 5,590 | 5,595 | 5,590 | 5,591 | -9 | -0.2% | 56 |
| 2024/02/27 | 5,600 | 5,603 | 5,599 | 5,600 | -21 | -0.4% | 19,893 |
| 2024/02/26 | 5,601 | 5,621 | 5,601 | 5,621 | +34 | +0.6% | 634 |
| 2024/02/22 | 5,600 | 5,600 | 5,578 | 5,587 | -20 | -0.4% | 941 |
| 2024/02/21 | 5,587 | 5,609 | 5,587 | 5,607 | +15 | +0.3% | 305 |
| 2024/02/20 | 5,583 | 5,598 | 5,583 | 5,592 | -8 | -0.1% | 540 |
| 2024/02/19 | 5,600 | 5,607 | 5,600 | 5,600 | -15 | -0.3% | 126 |
| 2024/02/16 | 5,618 | 5,618 | 5,615 | 5,615 | -5 | -0.1% | 81 |
| 2024/02/15 | 5,623 | 5,627 | 5,606 | 5,620 | +29 | +0.5% | 941 |
| 2024/02/14 | 5,576 | 5,594 | 5,576 | 5,591 | -62 | -1.1% | 2,375 |
| 2024/02/13 | 5,659 | 5,659 | 5,646 | 5,653 | -11 | -0.2% | 1,588 |
| 2024/02/09 | 5,662 | 5,669 | 5,662 | 5,664 | -21 | -0.4% | 19,674 |
| 2024/02/08 | 5,695 | 5,696 | 5,681 | 5,685 | -27 | -0.5% | 1,028 |
| 2024/02/07 | 5,799 | 5,799 | 5,712 | 5,712 | +13 | +0.2% | 1,142 |
| 2024/02/06 | 5,704 | 5,804 | 5,694 | 5,699 | -23 | -0.4% | 1,360 |
| 2024/02/05 | 5,804 | 5,825 | 5,717 | 5,722 | -82 | -1.4% | 1,906 |
| 2024/02/02 | 5,817 | 5,817 | 5,802 | 5,804 | +17 | +0.3% | 186 |
| 2024/02/01 | 5,774 | 5,791 | 5,774 | 5,787 | +32 | +0.6% | 387 |
| 2024/01/31 | 5,745 | 5,755 | 5,740 | 5,755 | +17 | +0.3% | 15 |
| 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 |
251～
300
件表示中 / 821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
