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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 5,360 | 5,367 | 5,359 | 5,363 | +5 | +0.1% | 30 |
| 2024/12/17 | 5,350 | 5,366 | 5,350 | 5,358 | -4 | -0.1% | 53 |
| 2024/12/16 | 5,375 | 5,375 | 5,362 | 5,362 | -24 | -0.4% | 190 |
| 2024/12/13 | 5,401 | 5,401 | 5,386 | 5,386 | -24 | -0.4% | 463 |
| 2024/12/12 | 5,408 | 5,410 | 5,408 | 5,410 | -17 | -0.3% | 37 |
| 2024/12/11 | 5,425 | 5,429 | 5,424 | 5,427 | -19 | -0.3% | 123 |
| 2024/12/10 | 5,449 | 5,449 | 5,438 | 5,446 | -14 | -0.3% | 132 |
| 2024/12/09 | 5,464 | 5,464 | 5,455 | 5,460 | +13 | +0.2% | 8 |
| 2024/12/06 | 5,453 | 5,453 | 5,441 | 5,447 | +12 | +0.2% | 17 |
| 2024/12/05 | 5,432 | 5,440 | 5,432 | 5,435 | +8 | +0.1% | 456 |
| 2024/12/04 | 5,427 | 5,430 | 5,419 | 5,427 | -2 | ±0% | 711 |
| 2024/12/03 | 5,445 | 5,445 | 5,429 | 5,429 | +1 | ±0% | 16 |
| 2024/12/02 | 5,427 | 5,433 | 5,426 | 5,428 | -6 | -0.1% | 85 |
| 2024/11/29 | 5,429 | 5,434 | 5,422 | 5,434 | +18 | +0.3% | 703 |
| 2024/11/28 | 5,413 | 5,418 | 5,413 | 5,416 | +18 | +0.3% | 2,025 |
| 2024/11/27 | 5,406 | 5,406 | 5,396 | 5,398 | -9 | -0.2% | 42 |
| 2024/11/26 | 5,415 | 5,415 | 5,403 | 5,407 | +28 | +0.5% | 27 |
| 2024/11/25 | 5,374 | 5,384 | 5,374 | 5,379 | +23 | +0.4% | 26 |
| 2024/11/22 | 5,356 | 5,360 | 5,351 | 5,356 | ±0 | ±0% | 743 |
| 2024/11/21 | 5,367 | 5,367 | 5,356 | 5,356 | -1 | ±0% | 21 |
| 2024/11/20 | 5,368 | 5,368 | 5,357 | 5,357 | ±0 | ±0% | 44 |
| 2024/11/19 | 5,360 | 5,363 | 5,356 | 5,357 | +15 | +0.3% | 203 |
| 2024/11/18 | 5,330 | 5,446 | 5,330 | 5,342 | +7 | +0.1% | 29 |
| 2024/11/15 | 5,340 | 5,347 | 5,332 | 5,335 | +2 | ±0% | 10 |
| 2024/11/14 | 5,343 | 5,343 | 5,330 | 5,333 | -13 | -0.2% | 481 |
| 2024/11/13 | 5,380 | 5,391 | 5,346 | 5,346 | -41 | -0.8% | 382 |
| 2024/11/12 | 5,386 | 5,485 | 5,385 | 5,387 | -1 | ±0% | 1,026 |
| 2024/11/11 | 5,380 | 5,398 | 5,380 | 5,388 | -5 | -0.1% | 879 |
| 2024/11/08 | 5,379 | 5,394 | 5,379 | 5,393 | +41 | +0.8% | 20 |
| 2024/11/07 | 5,361 | 5,361 | 5,348 | 5,352 | -42 | -0.8% | 361 |
| 2024/11/06 | 5,467 | 5,467 | 5,371 | 5,394 | -49 | -0.9% | 12,334 |
| 2024/11/05 | 5,427 | 5,443 | 5,427 | 5,443 | -6 | -0.1% | 111 |
| 2024/11/01 | 5,433 | 5,474 | 5,433 | 5,449 | -24 | -0.4% | 1,685 |
| 2024/10/31 | 5,450 | 5,473 | 5,440 | 5,473 | +8 | +0.1% | 382 |
| 2024/10/30 | 5,461 | 5,466 | 5,461 | 5,465 | +15 | +0.3% | 221 |
| 2024/10/29 | 5,458 | 5,458 | 5,450 | 5,450 | ±0 | ±0% | 40 |
| 2024/10/28 | 5,466 | 5,466 | 5,450 | 5,450 | -39 | -0.7% | 181 |
| 2024/10/25 | 5,477 | 5,489 | 5,477 | 5,489 | +13 | +0.2% | 538 |
| 2024/10/24 | 5,472 | 5,480 | 5,468 | 5,476 | +4 | +0.1% | 38 |
| 2024/10/23 | 5,482 | 5,482 | 5,471 | 5,472 | -13 | -0.2% | 847 |
| 2024/10/22 | 5,505 | 5,505 | 5,484 | 5,485 | -55 | -1% | 597 |
| 2024/10/21 | 5,521 | 5,540 | 5,521 | 5,540 | +5 | +0.1% | 220 |
| 2024/10/18 | 5,546 | 5,546 | 5,535 | 5,535 | -20 | -0.4% | 1,808 |
| 2024/10/17 | 5,554 | 5,555 | 5,554 | 5,555 | +3 | +0.1% | 109 |
| 2024/10/16 | 5,547 | 5,600 | 5,547 | 5,552 | +19 | +0.3% | 340 |
| 2024/10/15 | 5,539 | 5,539 | 5,526 | 5,533 | -8 | -0.1% | 175 |
| 2024/10/11 | 5,541 | 5,549 | 5,540 | 5,541 | +2 | ±0% | 12 |
| 2024/10/10 | 5,548 | 5,548 | 5,539 | 5,539 | -25 | -0.4% | 366 |
| 2024/10/09 | 5,556 | 5,569 | 5,556 | 5,564 | -12 | -0.2% | 370 |
| 2024/10/08 | 5,578 | 5,578 | 5,562 | 5,576 | -4 | -0.1% | 2,317 |
151～
200
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
