5,285
-8 (-0.15%)
株価：2025/08/01 14:13
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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 5,200 | 5,201 | 5,189 | 5,195 | -25 | -0.5% | 112 |
| 2025/05/21 | 5,239 | 5,239 | 5,220 | 5,220 | -20 | -0.4% | 14 |
| 2025/05/20 | 5,233 | 5,247 | 5,233 | 5,240 | +24 | +0.5% | 74 |
| 2025/05/19 | 5,222 | 5,235 | 5,216 | 5,216 | -38 | -0.7% | 132 |
| 2025/05/16 | 5,234 | 5,255 | 5,234 | 5,254 | +42 | +0.8% | 78 |
| 2025/05/15 | 5,219 | 5,219 | 5,208 | 5,212 | -25 | -0.5% | 426 |
| 2025/05/14 | 5,233 | 5,238 | 5,231 | 5,237 | +3 | +0.1% | 284 |
| 2025/05/13 | 5,328 | 5,328 | 5,232 | 5,234 | -25 | -0.5% | 98 |
| 2025/05/12 | 5,341 | 5,341 | 5,257 | 5,259 | -17 | -0.3% | 131 |
| 2025/05/09 | 5,277 | 5,281 | 5,276 | 5,276 | -30 | -0.6% | 176 |
| 2025/05/08 | 5,306 | 5,323 | 5,306 | 5,306 | -41 | -0.8% | 353 |
| 2025/05/07 | 5,340 | 5,362 | 5,340 | 5,347 | -44 | -0.8% | 652 |
| 2025/05/02 | 5,399 | 5,399 | 5,389 | 5,391 | -13 | -0.2% | 47 |
| 2025/05/01 | 5,414 | 5,414 | 5,403 | 5,404 | -5 | -0.1% | 122 |
| 2025/04/30 | 5,418 | 5,418 | 5,405 | 5,409 | +36 | +0.7% | 104 |
| 2025/04/28 | 5,365 | 5,380 | 5,365 | 5,373 | +16 | +0.3% | 566 |
| 2025/04/25 | 5,347 | 5,357 | 5,347 | 5,357 | +13 | +0.2% | 8 |
| 2025/04/24 | 5,436 | 5,436 | 5,344 | 5,344 | +8 | +0.1% | 31 |
| 2025/04/23 | 5,319 | 5,340 | 5,319 | 5,336 | +26 | +0.5% | 39 |
| 2025/04/22 | 5,286 | 5,322 | 5,286 | 5,310 | -26 | -0.5% | 65,841 |
| 2025/04/21 | 5,340 | 5,347 | 5,336 | 5,336 | -3 | -0.1% | 78 |
| 2025/04/18 | 5,365 | 5,451 | 5,339 | 5,339 | -20 | -0.4% | 47 |
| 2025/04/17 | 5,355 | 5,360 | 5,355 | 5,359 | +6 | +0.1% | 102 |
| 2025/04/16 | 5,345 | 5,353 | 5,342 | 5,353 | +19 | +0.4% | 104 |
| 2025/04/15 | 5,339 | 5,341 | 5,326 | 5,334 | +37 | +0.7% | 95 |
| 2025/04/14 | 5,206 | 5,297 | 5,206 | 5,297 | -8 | -0.2% | 53 |
| 2025/04/11 | 5,312 | 5,312 | 5,292 | 5,305 | -50 | -0.9% | 9,024 |
| 2025/04/10 | 5,359 | 5,359 | 5,354 | 5,355 | +37 | +0.7% | 161 |
| 2025/04/09 | 5,369 | 5,369 | 5,290 | 5,318 | -82 | -1.5% | 520 |
| 2025/04/08 | 5,383 | 5,416 | 5,383 | 5,400 | -101 | -1.8% | 103 |
| 2025/04/07 | 5,503 | 5,523 | 5,488 | 5,501 | +22 | +0.4% | 3,768 |
| 2025/04/04 | 5,450 | 5,480 | 5,450 | 5,479 | +35 | +0.6% | 80,401 |
| 2025/04/03 | 5,440 | 5,445 | 5,439 | 5,444 | +53 | +1% | 195 |
| 2025/04/02 | 5,390 | 5,391 | 5,390 | 5,391 | +1 | ±0% | 32 |
| 2025/04/01 | 5,381 | 5,390 | 5,381 | 5,390 | +3 | +0.1% | 98 |
| 2025/03/31 | 5,390 | 5,390 | 5,379 | 5,387 | +51 | +1% | 116 |
| 2025/03/28 | 5,331 | 5,336 | 5,331 | 5,336 | +4 | +0.1% | 6 |
| 2025/03/27 | 5,339 | 5,339 | 5,332 | 5,332 | -6 | -0.1% | 18 |
| 2025/03/26 | 5,329 | 5,340 | 5,329 | 5,338 | -3 | -0.1% | 54 |
| 2025/03/25 | 5,346 | 5,346 | 5,339 | 5,341 | -19 | -0.4% | 10 |
| 2025/03/24 | 5,368 | 5,368 | 5,359 | 5,360 | -4 | -0.1% | 23 |
| 2025/03/21 | 5,360 | 5,376 | 5,360 | 5,364 | +14 | +0.3% | 28 |
| 2025/03/19 | 5,348 | 5,350 | 5,348 | 5,350 | +1 | ±0% | 20 |
| 2025/03/18 | 5,341 | 5,353 | 5,341 | 5,349 | +10 | +0.2% | 7 |
| 2025/03/17 | 5,339 | 5,347 | 5,339 | 5,339 | -9 | -0.2% | 45 |
| 2025/03/14 | 5,353 | 5,357 | 5,348 | 5,348 | ±0 | ±0% | 164 |
| 2025/03/13 | 5,351 | 5,351 | 5,343 | 5,348 | -9 | -0.2% | 15 |
| 2025/03/12 | 5,364 | 5,364 | 5,354 | 5,357 | -123 | -2.2% | 239 |
| 2025/03/11 | 5,378 | 5,480 | 5,378 | 5,480 | +126 | +2.4% | 25,526 |
| 2025/03/10 | 5,466 | 5,466 | 5,354 | 5,354 | -12 | -0.2% | 104 |
51～
100
件表示中 / 892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
