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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 5,785 | 5,790 | 5,784 | 5,790 | +5 | +0.1% | 34 |
| 2023/08/30 | 5,790 | 5,791 | 5,781 | 5,785 | +33 | +0.6% | 20,096 |
| 2023/08/29 | 5,756 | 5,756 | 5,752 | 5,752 | -4 | -0.1% | 12 |
| 2023/08/28 | 5,742 | 5,756 | 5,711 | 5,756 | +21 | +0.4% | 363 |
| 2023/08/25 | 5,753 | 5,753 | 5,735 | 5,735 | -33 | -0.6% | 44 |
| 2023/08/24 | 5,768 | 5,768 | 5,749 | 5,768 | +45 | +0.8% | 188 |
| 2023/08/23 | 5,714 | 5,723 | 5,699 | 5,723 | +13 | +0.2% | 249 |
| 2023/08/22 | 5,708 | 5,710 | 5,690 | 5,710 | -20 | -0.3% | 205 |
| 2023/08/21 | 5,748 | 5,748 | 5,714 | 5,730 | -18 | -0.3% | 400 |
| 2023/08/18 | 5,735 | 5,748 | 5,735 | 5,748 | +25 | +0.4% | 15 |
| 2023/08/17 | 5,753 | 5,753 | 5,713 | 5,723 | -56 | -1% | 511 |
| 2023/08/16 | 5,757 | 5,779 | 5,754 | 5,779 | +21 | +0.4% | 154 |
| 2023/08/15 | 5,775 | 5,775 | 5,757 | 5,758 | -33 | -0.6% | 119 |
| 2023/08/14 | 5,794 | 5,794 | 5,773 | 5,791 | -57 | -1% | 617 |
| 2023/08/10 | 5,854 | 5,854 | 5,842 | 5,848 | -7 | -0.1% | 589 |
| 2023/08/09 | 5,856 | 5,860 | 5,849 | 5,855 | -41 | -0.7% | 209 |
| 2023/08/08 | 5,889 | 5,897 | 5,881 | 5,896 | ±0 | ±0% | 337 |
| 2023/08/07 | 5,899 | 5,899 | 5,896 | 5,896 | +7 | +0.1% | 501 |
| 2023/08/04 | 5,825 | 5,897 | 5,825 | 5,889 | +57 | +1% | 86 |
| 2023/08/03 | 5,864 | 5,864 | 5,832 | 5,832 | -44 | -0.7% | 823 |
| 2023/08/02 | 5,863 | 5,880 | 5,863 | 5,876 | -19 | -0.3% | 1,509 |
| 2023/08/01 | 5,885 | 5,902 | 5,885 | 5,895 | -6 | -0.1% | 572 |
| 2023/07/31 | 5,882 | 5,901 | 5,882 | 5,901 | +15 | +0.3% | 349 |
| 2023/07/28 | 5,891 | 5,891 | 5,866 | 5,886 | -62 | -1% | 1,618 |
| 2023/07/27 | 5,916 | 5,948 | 5,916 | 5,948 | +16 | +0.3% | 271 |
| 2023/07/26 | 5,907 | 5,932 | 5,907 | 5,932 | -4 | -0.1% | 211 |
| 2023/07/25 | 5,931 | 5,942 | 5,931 | 5,936 | -17 | -0.3% | 159 |
| 2023/07/24 | 5,966 | 5,966 | 5,950 | 5,953 | +3 | +0.1% | 61 |
| 2023/07/21 | 5,955 | 5,956 | 5,948 | 5,950 | -35 | -0.6% | 191 |
| 2023/07/20 | 5,985 | 5,985 | 5,985 | 5,985 | -1 | ±0% | 677 |
| 2023/07/19 | 5,959 | 5,986 | 5,959 | 5,986 | +7 | +0.1% | 61 |
| 2023/07/18 | 5,989 | 5,989 | 5,972 | 5,979 | -12 | -0.2% | 926 |
| 2023/07/14 | 6,005 | 6,005 | 5,981 | 5,991 | +39 | +0.7% | 264 |
| 2023/07/13 | 5,948 | 5,953 | 5,948 | 5,952 | +46 | +0.8% | 249 |
| 2023/07/12 | 5,899 | 5,906 | 5,899 | 5,906 | +13 | +0.2% | 169 |
| 2023/07/11 | 5,904 | 5,904 | 5,850 | 5,893 | +47 | +0.8% | 553 |
| 2023/07/10 | 5,870 | 5,870 | 5,844 | 5,846 | -19 | -0.3% | 7,098 |
| 2023/07/07 | 5,882 | 5,882 | 5,852 | 5,865 | -40 | -0.7% | 743 |
| 2023/07/06 | 5,930 | 5,930 | 5,900 | 5,905 | -43 | -0.7% | 7,234 |
| 2023/07/05 | 5,950 | 5,956 | 5,948 | 5,948 | -7 | -0.1% | 7,220 |
| 2023/07/04 | 5,951 | 5,955 | 5,951 | 5,955 | -5 | -0.1% | 821 |
| 2023/07/03 | 5,960 | 5,961 | 5,954 | 5,960 | +1 | ±0% | 234 |
| 2023/06/30 | 5,980 | 5,980 | 5,959 | 5,959 | -51 | -0.8% | 19,858 |
| 2023/06/29 | 6,014 | 6,015 | 6,010 | 6,010 | +12 | +0.2% | 8 |
| 2023/06/28 | 6,010 | 6,010 | 5,995 | 5,998 | -19 | -0.3% | 18,928 |
| 2023/06/27 | 6,038 | 6,038 | 6,017 | 6,017 | -22 | -0.4% | 62 |
| 2023/06/26 | 6,000 | 6,039 | 6,000 | 6,039 | +48 | +0.8% | 29 |
| 2023/06/23 | 6,005 | 6,005 | 5,991 | 5,991 | -28 | -0.5% | 764 |
| 2023/06/22 | 6,035 | 6,035 | 6,013 | 6,019 | +10 | +0.2% | 122 |
| 2023/06/21 | 6,000 | 6,015 | 6,000 | 6,009 | +19 | +0.3% | 364 |
301～
350
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
