5,240
+10 (+0.19%)
株価：2025/06/10 09:00
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 |
|---|---|---|---|---|---|---|---|
| 2023/08/03 | 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 |
| 2023/06/20 | 5,984 | 5,993 | 5,982 | 5,990 | -25 | -0.4% | 412 |
| 2023/06/19 | 6,015 | 6,016 | 6,015 | 6,015 | -3 | ±0% | 10 |
| 2023/06/16 | 6,019 | 6,021 | 6,014 | 6,018 | +42 | +0.7% | 13 |
| 2023/06/15 | 5,989 | 5,989 | 5,974 | 5,976 | -11 | -0.2% | 6,836 |
| 2023/06/14 | 5,998 | 5,998 | 5,985 | 5,987 | -36 | -0.6% | 852 |
| 2023/06/13 | 6,023 | 6,023 | 6,023 | 6,023 | +10 | +0.2% | 1 |
| 2023/06/12 | 6,033 | 6,035 | 6,001 | 6,013 | -8 | -0.1% | 725 |
| 2023/06/09 | 6,020 | 6,025 | 6,020 | 6,021 | +21 | +0.4% | 104 |
| 2023/06/08 | 6,024 | 6,024 | 5,998 | 6,000 | -63 | -1% | 5,709 |
| 2023/06/07 | 6,072 | 6,072 | 6,058 | 6,063 | +24 | +0.4% | 155 |
| 2023/06/06 | 6,046 | 6,046 | 6,039 | 6,039 | +10 | +0.2% | 30 |
| 2023/06/05 | 6,183 | 6,183 | 6,027 | 6,029 | -54 | -0.9% | 269 |
| 2023/06/02 | 6,107 | 6,107 | 6,083 | 6,083 | +18 | +0.3% | 19,091 |
| 2023/06/01 | 6,074 | 6,074 | 6,065 | 6,065 | ±0 | ±0% | 51 |
| 2023/05/31 | 6,070 | 6,070 | 6,039 | 6,065 | +48 | +0.8% | 138 |
| 2023/05/30 | 6,014 | 6,022 | 6,014 | 6,017 | +28 | +0.5% | 45 |
| 2023/05/29 | 6,106 | 6,106 | 5,969 | 5,989 | -17 | -0.3% | 216 |
| 2023/05/26 | 6,010 | 6,010 | 5,995 | 6,006 | -33 | -0.5% | 121 |
| 2023/05/25 | 6,050 | 6,050 | 6,038 | 6,039 | -26 | -0.4% | 18,231 |
451～
500
件表示中 / 854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
