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 |
|---|---|---|---|---|---|---|---|
| 2023/05/24 | 6,058 | 6,072 | 6,058 | 6,065 | +15 | +0.2% | 143 |
| 2023/05/23 | 6,064 | 6,064 | 6,049 | 6,050 | -14 | -0.2% | 64 |
| 2023/05/22 | 6,064 | 6,064 | 6,064 | 6,064 | -31 | -0.5% | 20 |
| 2023/05/19 | 6,109 | 6,109 | 6,092 | 6,095 | -37 | -0.6% | 204 |
| 2023/05/18 | 6,140 | 6,140 | 6,126 | 6,132 | -18 | -0.3% | 466 |
| 2023/05/17 | 6,160 | 6,160 | 6,145 | 6,150 | -20 | -0.3% | 406 |
| 2023/05/16 | 6,168 | 6,178 | 6,166 | 6,170 | -14 | -0.2% | 227 |
| 2023/05/15 | 6,200 | 6,200 | 6,176 | 6,184 | -40 | -0.6% | 615 |
| 2023/05/12 | 6,399 | 6,399 | 6,184 | 6,224 | +25 | +0.4% | 17,911 |
| 2023/05/11 | 6,190 | 6,203 | 6,188 | 6,199 | +25 | +0.4% | 113 |
| 2023/05/10 | 6,179 | 6,180 | 6,174 | 6,174 | -11 | -0.2% | 574 |
| 2023/05/09 | 6,168 | 6,188 | 6,168 | 6,185 | -51 | -0.8% | 36,091 |
| 2023/05/08 | 6,209 | 6,236 | 6,209 | 6,236 | -39 | -0.6% | 32 |
| 2023/05/02 | 6,280 | 6,280 | 6,155 | 6,275 | +52 | +0.8% | 4,839 |
| 2023/05/01 | 6,237 | 6,237 | 6,213 | 6,223 | +39 | +0.6% | 100 |
| 2023/04/28 | 6,202 | 6,284 | 6,184 | 6,184 | -40 | -0.6% | 707 |
| 2023/04/27 | 6,224 | 6,224 | 6,224 | 6,224 | -21 | -0.3% | 1 |
| 2023/04/26 | 6,244 | 6,245 | 6,237 | 6,245 | +35 | +0.6% | 3 |
| 2023/04/25 | 6,208 | 6,210 | 6,205 | 6,210 | - | - | 54 |
| 2023/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/21 | 6,160 | 6,187 | 6,160 | 6,186 | +31 | +0.5% | 74 |
| 2023/04/20 | 6,167 | 6,167 | 6,148 | 6,155 | -13 | -0.2% | 1,671 |
| 2023/04/19 | 6,160 | 6,168 | 6,158 | 6,168 | -32 | -0.5% | 17 |
| 2023/04/18 | 6,163 | 6,200 | 6,154 | 6,200 | +5 | +0.1% | 219 |
| 2023/04/17 | 6,201 | 6,201 | 6,188 | 6,195 | -306 | -4.7% | 133 |
| 2023/04/14 | 6,232 | 6,501 | 6,228 | 6,501 | +240 | +3.8% | 1,606 |
| 2023/04/13 | 6,247 | 6,261 | 6,238 | 6,261 | +38 | +0.6% | 1,399 |
| 2023/04/12 | 6,248 | 6,248 | 6,223 | 6,223 | -21 | -0.3% | 1,641 |
| 2023/04/11 | 6,244 | 6,244 | 6,243 | 6,244 | -24 | -0.4% | 3,250 |
| 2023/04/10 | 6,700 | 6,700 | 6,255 | 6,268 | -32 | -0.5% | 1,779 |
| 2023/04/07 | 6,334 | 6,334 | 6,300 | 6,300 | -2 | ±0% | 42 |
| 2023/04/06 | 6,309 | 6,309 | 6,286 | 6,302 | +30 | +0.5% | 1,341 |
| 2023/04/05 | 6,290 | 6,290 | 6,267 | 6,272 | +34 | +0.5% | 1,298 |
| 2023/04/04 | 6,253 | 6,253 | 6,229 | 6,238 | +57 | +0.9% | 1,252 |
| 2023/04/03 | 6,208 | 6,208 | 6,181 | 6,181 | +13 | +0.2% | 141 |
| 2023/03/31 | 6,172 | 6,172 | 6,168 | 6,168 | +4 | +0.1% | 7 |
| 2023/03/30 | 6,168 | 6,168 | 6,153 | 6,164 | +12 | +0.2% | 19 |
| 2023/03/29 | 6,165 | 6,165 | 6,152 | 6,152 | -28 | -0.5% | 9 |
| 2023/03/28 | 6,196 | 6,196 | 6,180 | 6,180 | -60 | -1% | 98 |
| 2023/03/27 | 6,264 | 6,264 | 6,240 | 6,240 | ±0 | ±0% | 159 |
| 2023/03/24 | 6,229 | 6,240 | 6,229 | 6,240 | +24 | +0.4% | 183 |
| 2023/03/23 | 6,209 | 6,216 | 6,209 | 6,216 | +68 | +1.1% | 492 |
| 2023/03/22 | 6,141 | 6,149 | 6,141 | 6,148 | -80 | -1.3% | 30,032 |
| 2023/03/20 | 6,227 | 6,228 | 6,189 | 6,228 | +79 | +1.3% | 1,523 |
| 2023/03/17 | 6,186 | 6,186 | 6,149 | 6,149 | -54 | -0.9% | 277 |
| 2023/03/16 | 6,186 | 6,206 | 6,186 | 6,203 | +83 | +1.4% | 246 |
| 2023/03/15 | 6,120 | 6,123 | 6,119 | 6,120 | -50 | -0.8% | 150 |
| 2023/03/14 | 6,209 | 6,209 | 6,170 | 6,170 | +54 | +0.9% | 35,918 |
| 2023/03/13 | 6,088 | 6,121 | 6,088 | 6,116 | +71 | +1.2% | 36,824 |
| 2023/03/10 | 6,009 | 6,045 | 6,009 | 6,045 | +63 | +1.1% | 38 |
501～
550
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
