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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 5,344 | 5,399 | 5,344 | 5,366 | +27 | +0.5% | 13 |
| 2025/03/06 | 5,341 | 5,342 | 5,332 | 5,339 | -30 | -0.6% | 1,025 |
| 2025/03/05 | 5,378 | 5,378 | 5,366 | 5,369 | -27 | -0.5% | 2,336 |
| 2025/03/04 | 5,409 | 5,414 | 5,396 | 5,396 | +24 | +0.4% | 77,633 |
| 2025/03/03 | 5,366 | 5,372 | 5,362 | 5,372 | -5 | -0.1% | 74 |
| 2025/02/28 | 5,356 | 5,377 | 5,356 | 5,377 | +23 | +0.4% | 1,254 |
| 2025/02/27 | 5,486 | 5,486 | 5,352 | 5,354 | +16 | +0.3% | 67 |
| 2025/02/26 | 5,339 | 5,350 | 5,338 | 5,338 | +24 | +0.5% | 144 |
| 2025/02/25 | 5,300 | 5,319 | 5,300 | 5,314 | +44 | +0.8% | 60 |
| 2025/02/21 | 5,264 | 5,276 | 5,264 | 5,270 | +7 | +0.1% | 6,026 |
| 2025/02/20 | 5,258 | 5,263 | 5,258 | 5,263 | +7 | +0.1% | 7 |
| 2025/02/19 | 5,258 | 5,258 | 5,252 | 5,256 | -11 | -0.2% | 49 |
| 2025/02/18 | 5,270 | 5,270 | 5,267 | 5,267 | -5 | -0.1% | 21 |
| 2025/02/17 | 5,287 | 5,287 | 5,272 | 5,272 | +7 | +0.1% | 14 |
| 2025/02/14 | 5,248 | 5,265 | 5,248 | 5,265 | +28 | +0.5% | 196 |
| 2025/02/13 | 5,233 | 5,237 | 5,226 | 5,237 | -22 | -0.4% | 8,366 |
| 2025/02/12 | 5,265 | 5,265 | 5,252 | 5,259 | -21 | -0.4% | 188 |
| 2025/02/10 | 5,280 | 5,280 | 5,275 | 5,280 | -16 | -0.3% | 123 |
| 2025/02/07 | 5,307 | 5,370 | 5,294 | 5,296 | -49 | -0.9% | 127 |
| 2025/02/06 | 5,450 | 5,450 | 5,339 | 5,345 | +27 | +0.5% | 238 |
| 2025/02/05 | 5,298 | 5,406 | 5,298 | 5,318 | +26 | +0.5% | 286 |
| 2025/02/04 | 5,301 | 5,301 | 5,292 | 5,292 | -27 | -0.5% | 313 |
| 2025/02/03 | 5,302 | 5,319 | 5,302 | 5,319 | +17 | +0.3% | 29 |
| 2025/01/31 | 5,307 | 5,307 | 5,302 | 5,302 | -10 | -0.2% | 10 |
| 2025/01/30 | 5,306 | 5,312 | 5,299 | 5,312 | +5 | +0.1% | 43 |
| 2025/01/29 | 5,318 | 5,318 | 5,307 | 5,307 | +6 | +0.1% | 84 |
| 2025/01/28 | 5,300 | 5,301 | 5,300 | 5,301 | +13 | +0.2% | 19 |
| 2025/01/27 | 5,284 | 5,288 | 5,284 | 5,288 | +13 | +0.2% | 4 |
| 2025/01/24 | 5,275 | 5,275 | 5,270 | 5,275 | +2 | ±0% | 39 |
| 2025/01/23 | 5,264 | 5,283 | 5,264 | 5,273 | -8 | -0.2% | 1,101 |
| 2025/01/22 | 5,276 | 5,288 | 5,276 | 5,281 | -188 | -3.4% | 96 |
| 2025/01/21 | 5,375 | 5,469 | 5,375 | 5,469 | +194 | +3.7% | 10 |
| 2025/01/20 | 5,279 | 5,279 | 5,275 | 5,275 | ±0 | ±0% | 59 |
| 2025/01/17 | 5,285 | 5,285 | 5,272 | 5,275 | +16 | +0.3% | 103 |
| 2025/01/16 | 5,263 | 5,263 | 5,259 | 5,259 | +39 | +0.7% | 7 |
| 2025/01/15 | 5,218 | 5,220 | 5,206 | 5,220 | +6 | +0.1% | 398 |
| 2025/01/14 | 5,224 | 5,224 | 5,210 | 5,214 | -40 | -0.8% | 2,663 |
| 2025/01/10 | 5,265 | 5,265 | 5,250 | 5,254 | -7 | -0.1% | 162 |
| 2025/01/09 | 5,243 | 5,264 | 5,243 | 5,261 | +7 | +0.1% | 3,429 |
| 2025/01/08 | 5,257 | 5,257 | 5,245 | 5,254 | -21 | -0.4% | 171 |
| 2025/01/07 | 5,278 | 5,278 | 5,275 | 5,275 | -1 | ±0% | 66 |
| 2025/01/06 | 5,261 | 5,276 | 5,261 | 5,276 | +2 | ±0% | 174 |
| 2024/12/30 | 5,291 | 5,291 | 5,263 | 5,274 | - | - | 198 |
| 2024/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/26 | 5,290 | 5,330 | 5,270 | 5,279 | -6 | -0.1% | 2,920 |
| 2024/12/25 | 5,286 | 5,286 | 5,285 | 5,285 | ±0 | ±0% | 7 |
| 2024/12/24 | 5,281 | 5,288 | 5,280 | 5,285 | -21 | -0.4% | 484 |
| 2024/12/23 | 5,303 | 5,309 | 5,300 | 5,306 | +9 | +0.2% | 201 |
| 2024/12/20 | 5,304 | 5,304 | 5,292 | 5,297 | -10 | -0.2% | 219 |
| 2024/12/19 | 5,358 | 5,358 | 5,307 | 5,307 | -56 | -1% | 162 |
101～
150
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
