5,489
-19 (-0.34%)
株価：2024/05/17 15:00
20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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 5,502 | 5,502 | 5,489 | 5,489 | -19 | -0.3% | 958 |
| 2024/05/16 | 5,517 | 5,518 | 5,508 | 5,508 | +32 | +0.6% | 977 |
| 2024/05/15 | 5,472 | 5,476 | 5,461 | 5,476 | +22 | +0.4% | 3,658 |
| 2024/05/14 | 5,456 | 5,456 | 5,444 | 5,454 | +8 | +0.1% | 544 |
| 2024/05/13 | 5,454 | 5,454 | 5,442 | 5,446 | -11 | -0.2% | 578 |
| 2024/05/10 | 5,460 | 5,467 | 5,454 | 5,457 | +13 | +0.2% | 431 |
| 2024/05/09 | 5,590 | 5,590 | 5,444 | 5,444 | -156 | -2.8% | 777 |
| 2024/05/08 | 5,619 | 5,619 | 5,546 | 5,600 | -18 | -0.3% | 730 |
| 2024/05/07 | 5,509 | 5,700 | 5,499 | 5,618 | +163 | +3% | 892 |
| 2024/05/02 | 5,527 | 5,527 | 5,450 | 5,455 | +28 | +0.5% | 96 |
| 2024/05/01 | 5,550 | 5,550 | 5,427 | 5,427 | -23 | -0.4% | 3,025 |
| 2024/04/30 | 5,440 | 5,454 | 5,440 | 5,450 | +27 | +0.5% | 142 |
| 2024/04/26 | 5,420 | 5,423 | 5,410 | 5,423 | -17 | -0.3% | 1,079 |
| 2024/04/25 | 5,451 | 5,451 | 5,440 | 5,440 | -15 | -0.3% | 38 |
| 2024/04/24 | 5,460 | 5,460 | 5,454 | 5,455 | -9 | -0.2% | 8 |
| 2024/04/23 | 5,443 | 5,464 | 5,443 | 5,464 | +29 | +0.5% | 2,342 |
| 2024/04/22 | 5,450 | 5,450 | 5,434 | 5,435 | -39 | -0.7% | 189 |
| 2024/04/19 | 5,458 | 5,494 | 5,450 | 5,474 | -3 | -0.1% | 17 |
| 2024/04/18 | 5,534 | 5,534 | 5,462 | 5,477 | +43 | +0.8% | 59 |
| 2024/04/17 | 5,441 | 5,441 | 5,433 | 5,434 | -21 | -0.4% | 314 |
| 2024/04/16 | 5,467 | 5,467 | 5,455 | 5,455 | -24 | -0.4% | 235 |
| 2024/04/15 | 5,495 | 5,495 | 5,479 | 5,479 | +9 | +0.2% | 18,227 |
| 2024/04/12 | 5,475 | 5,476 | 5,469 | 5,470 | -10 | -0.2% | 433 |
| 2024/04/11 | 5,490 | 5,526 | 5,475 | 5,480 | -80 | -1.4% | 1,284 |
| 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 |
1～
50
件表示中 / 595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
