5,371
+3 (+0.06%)
株価：2025/09/17 11:03
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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 5,375 | 5,375 | 5,371 | 5,371 | +3 | +0.1% | 25 |
| 2025/09/16 | 5,376 | 5,376 | 5,368 | 5,368 | -1 | ±0% | 33 |
| 2025/09/12 | 5,369 | 5,369 | 5,369 | 5,369 | +6 | +0.1% | 21 |
| 2025/09/11 | 5,369 | 5,369 | 5,362 | 5,363 | +10 | +0.2% | 63 |
| 2025/09/10 | 5,352 | 5,354 | 5,347 | 5,353 | -12 | -0.2% | 213 |
| 2025/09/09 | 5,372 | 5,372 | 5,364 | 5,365 | +13 | +0.2% | 18 |
| 2025/09/08 | 5,361 | 5,361 | 5,346 | 5,352 | +27 | +0.5% | 390 |
| 2025/09/05 | 5,334 | 5,334 | 5,325 | 5,325 | +16 | +0.3% | 75 |
| 2025/09/04 | 5,312 | 5,312 | 5,303 | 5,309 | +27 | +0.5% | 30,429 |
| 2025/09/03 | 5,297 | 5,297 | 5,281 | 5,282 | -8 | -0.2% | 494 |
| 2025/09/02 | 5,295 | 5,295 | 5,290 | 5,290 | -4 | -0.1% | 5 |
| 2025/09/01 | 5,302 | 5,302 | 5,294 | 5,294 | -14 | -0.3% | 68 |
| 2025/08/29 | 5,312 | 5,312 | 5,306 | 5,308 | +4 | +0.1% | 37 |
| 2025/08/28 | 5,294 | 5,304 | 5,294 | 5,304 | +17 | +0.3% | 13 |
| 2025/08/27 | 5,289 | 5,289 | 5,280 | 5,287 | +13 | +0.2% | 777 |
| 2025/08/26 | 5,285 | 5,285 | 5,270 | 5,274 | -11 | -0.2% | 134 |
| 2025/08/25 | 5,298 | 5,298 | 5,285 | 5,285 | +22 | +0.4% | 13 |
| 2025/08/22 | 5,262 | 5,264 | 5,259 | 5,263 | -13 | -0.2% | 1,091 |
| 2025/08/21 | 5,276 | 5,276 | 5,269 | 5,276 | -1 | ±0% | 3,111 |
| 2025/08/20 | 5,263 | 5,277 | 5,263 | 5,277 | +18 | +0.3% | 1,240 |
| 2025/08/19 | 5,261 | 5,261 | 5,253 | 5,259 | -11 | -0.2% | 530 |
| 2025/08/18 | 5,266 | 5,270 | 5,265 | 5,270 | -9 | -0.2% | 255 |
| 2025/08/15 | 5,275 | 5,280 | 5,275 | 5,279 | -16 | -0.3% | 505 |
| 2025/08/14 | 5,306 | 5,306 | 5,290 | 5,295 | +19 | +0.4% | 61 |
| 2025/08/13 | 5,272 | 5,276 | 5,270 | 5,276 | ±0 | ±0% | 42 |
| 2025/08/12 | 5,281 | 5,281 | 5,268 | 5,276 | -12 | -0.2% | 225 |
| 2025/08/08 | 5,292 | 5,292 | 5,288 | 5,288 | +4 | +0.1% | 13 |
| 2025/08/07 | 5,297 | 5,297 | 5,284 | 5,284 | -60 | -1.1% | 411 |
| 2025/08/06 | 5,346 | 5,346 | 5,343 | 5,344 | -10 | -0.2% | 137 |
| 2025/08/05 | 5,367 | 5,367 | 5,354 | 5,354 | +13 | +0.2% | 22 |
| 2025/08/04 | 5,367 | 5,367 | 5,335 | 5,341 | +56 | +1.1% | 2,187 |
| 2025/08/01 | 5,286 | 5,286 | 5,284 | 5,285 | -8 | -0.2% | 53 |
| 2025/07/31 | 5,293 | 5,293 | 5,293 | 5,293 | -6 | -0.1% | 14 |
| 2025/07/30 | 5,305 | 5,305 | 5,298 | 5,299 | +31 | +0.6% | 3,922 |
| 2025/07/29 | 5,280 | 5,280 | 5,268 | 5,268 | -9 | -0.2% | 269 |
| 2025/07/28 | 5,276 | 5,277 | 5,275 | 5,277 | -3 | -0.1% | 53 |
| 2025/07/25 | 5,281 | 5,281 | 5,279 | 5,280 | ±0 | ±0% | 5 |
| 2025/07/24 | 5,286 | 5,286 | 5,280 | 5,280 | -13 | -0.2% | 428 |
| 2025/07/23 | 5,290 | 5,294 | 5,290 | 5,293 | +12 | +0.2% | 3,903 |
| 2025/07/22 | 5,287 | 5,288 | 5,277 | 5,281 | +24 | +0.5% | 7 |
| 2025/07/18 | 5,263 | 5,263 | 5,254 | 5,257 | +8 | +0.2% | 1,103 |
| 2025/07/17 | 5,248 | 5,255 | 5,248 | 5,249 | +2 | ±0% | 111 |
| 2025/07/16 | 5,234 | 5,247 | 5,234 | 5,247 | -10 | -0.2% | 16 |
| 2025/07/15 | 5,268 | 5,268 | 5,257 | 5,257 | -16 | -0.3% | 33 |
| 2025/07/14 | 5,272 | 5,273 | 5,272 | 5,273 | -16 | -0.3% | 2 |
| 2025/07/11 | 5,292 | 5,292 | 5,289 | 5,289 | - | - | 13 |
| 2025/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/09 | 5,270 | 5,270 | 5,269 | 5,269 | -11 | -0.2% | 5 |
| 2025/07/08 | 5,292 | 5,292 | 5,280 | 5,280 | -19 | -0.4% | 12 |
| 2025/07/07 | 5,299 | 5,300 | 5,299 | 5,299 | ±0 | ±0% | 12 |
1～
50
件表示中 / 923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
