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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 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 |
| 2023/11/14 | 5,513 | 5,521 | 5,513 | 5,521 | +19 | +0.3% | 4,988 |
| 2023/11/13 | 5,526 | 5,526 | 5,502 | 5,502 | -31 | -0.6% | 5 |
| 2023/11/10 | 5,523 | 5,533 | 5,517 | 5,533 | -49 | -0.9% | 777 |
| 2023/11/09 | 5,582 | 5,586 | 5,576 | 5,582 | -1 | ±0% | 12,006 |
| 2023/11/08 | 5,599 | 5,599 | 5,581 | 5,583 | +22 | +0.4% | 1,719 |
| 2023/11/07 | 5,576 | 5,576 | 5,556 | 5,561 | -24 | -0.4% | 230 |
| 2023/11/06 | 5,598 | 5,598 | 5,579 | 5,585 | +55 | +1% | 317 |
| 2023/11/02 | 5,532 | 5,532 | 5,525 | 5,530 | +81 | +1.5% | 2,245 |
| 2023/11/01 | 5,460 | 5,460 | 5,442 | 5,449 | -17 | -0.3% | 134 |
| 2023/10/31 | 5,474 | 5,474 | 5,460 | 5,466 | +3 | +0.1% | 392 |
| 2023/10/30 | 5,478 | 5,478 | 5,460 | 5,463 | -3 | -0.1% | 10 |
| 2023/10/27 | 5,466 | 5,470 | 5,462 | 5,466 | +38 | +0.7% | 60 |
| 2023/10/26 | 5,447 | 5,447 | 5,427 | 5,428 | -46 | -0.8% | 1,532 |
| 2023/10/25 | 5,501 | 5,501 | 5,474 | 5,474 | +2 | ±0% | 458 |
| 2023/10/24 | 5,454 | 5,472 | 5,454 | 5,472 | +45 | +0.8% | 32 |
| 2023/10/23 | 5,448 | 5,448 | 5,416 | 5,427 | -8 | -0.1% | 684 |
| 2023/10/20 | 5,422 | 5,438 | 5,422 | 5,435 | +10 | +0.2% | 71 |
401～
450
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
