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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 5,592 | 5,592 | 5,574 | 5,580 | -65 | -1.2% | 281 |
| 2024/10/04 | 5,658 | 5,658 | 5,643 | 5,645 | -20 | -0.4% | 1,956 |
| 2024/10/03 | 5,680 | 5,680 | 5,665 | 5,665 | -24 | -0.4% | 29 |
| 2024/10/02 | 5,683 | 5,700 | 5,683 | 5,689 | +21 | +0.4% | 7 |
| 2024/10/01 | 5,678 | 5,678 | 5,668 | 5,668 | -13 | -0.2% | 276 |
| 2024/09/30 | 5,695 | 5,695 | 5,675 | 5,681 | +15 | +0.3% | 471 |
| 2024/09/27 | 5,670 | 5,672 | 5,666 | 5,666 | -7 | -0.1% | 425 |
| 2024/09/26 | 5,665 | 5,699 | 5,665 | 5,673 | -30 | -0.5% | 646 |
| 2024/09/25 | 5,687 | 5,703 | 5,687 | 5,703 | +22 | +0.4% | 100 |
| 2024/09/24 | 5,697 | 5,697 | 5,681 | 5,681 | -17 | -0.3% | 317 |
| 2024/09/20 | 5,702 | 5,704 | 5,697 | 5,698 | -5 | -0.1% | 477 |
| 2024/09/19 | 5,710 | 5,710 | 5,695 | 5,703 | -24 | -0.4% | 112 |
| 2024/09/18 | 5,733 | 5,734 | 5,727 | 5,727 | -11 | -0.2% | 98 |
| 2024/09/17 | 5,736 | 5,738 | 5,735 | 5,738 | +11 | +0.2% | 174 |
| 2024/09/13 | 5,726 | 5,733 | 5,726 | 5,727 | +7 | +0.1% | 123 |
| 2024/09/12 | 5,730 | 5,730 | 5,719 | 5,720 | -21 | -0.4% | 125 |
| 2024/09/11 | 5,726 | 5,743 | 5,726 | 5,741 | +32 | +0.6% | 1,245 |
| 2024/09/10 | 5,699 | 5,710 | 5,699 | 5,709 | +18 | +0.3% | 135 |
| 2024/09/09 | 5,707 | 5,707 | 5,689 | 5,691 | -17 | -0.3% | 160 |
| 2024/09/06 | 5,706 | 5,708 | 5,696 | 5,708 | +21 | +0.4% | 299 |
| 2024/09/05 | 5,759 | 5,759 | 5,680 | 5,687 | +28 | +0.5% | 1,360 |
| 2024/09/04 | 5,655 | 5,659 | 5,651 | 5,659 | +37 | +0.7% | 252 |
| 2024/09/03 | 5,632 | 5,632 | 5,620 | 5,622 | +3 | +0.1% | 27,664 |
| 2024/09/02 | 5,633 | 5,633 | 5,619 | 5,619 | -24 | -0.4% | 802 |
| 2024/08/30 | 5,649 | 5,649 | 5,636 | 5,643 | -6 | -0.1% | 227 |
| 2024/08/29 | 5,651 | 5,655 | 5,649 | 5,649 | -8 | -0.1% | 623 |
| 2024/08/28 | 5,669 | 5,669 | 5,655 | 5,657 | ±0 | ±0% | 1,281 |
| 2024/08/27 | 5,668 | 5,668 | 5,651 | 5,657 | -13 | -0.2% | 451 |
| 2024/08/26 | 5,660 | 5,672 | 5,660 | 5,670 | +25 | +0.4% | 139 |
| 2024/08/23 | 5,653 | 5,653 | 5,645 | 5,645 | -19 | -0.3% | 171 |
| 2024/08/22 | 5,663 | 5,667 | 5,662 | 5,664 | +1 | ±0% | 256 |
| 2024/08/21 | 5,675 | 5,675 | 5,658 | 5,663 | +32 | +0.6% | 216 |
| 2024/08/20 | 5,632 | 5,637 | 5,631 | 5,631 | ±0 | ±0% | 314 |
| 2024/08/19 | 5,625 | 5,631 | 5,623 | 5,631 | +6 | +0.1% | 324 |
| 2024/08/16 | 5,638 | 5,639 | 5,620 | 5,625 | -29 | -0.5% | 2,902 |
| 2024/08/15 | 5,655 | 5,657 | 5,651 | 5,654 | ±0 | ±0% | 4,674 |
| 2024/08/14 | 5,641 | 5,655 | 5,641 | 5,654 | +28 | +0.5% | 284 |
| 2024/08/13 | 5,622 | 5,633 | 5,622 | 5,626 | +24 | +0.4% | 196 |
| 2024/08/09 | 5,605 | 5,605 | 5,595 | 5,602 | -32 | -0.6% | 10,702 |
| 2024/08/08 | 5,625 | 5,634 | 5,622 | 5,634 | -30 | -0.5% | 235 |
| 2024/08/07 | 5,666 | 5,681 | 5,664 | 5,664 | -24 | -0.4% | 885 |
| 2024/08/06 | 5,687 | 5,705 | 5,602 | 5,688 | -65 | -1.1% | 1,322 |
| 2024/08/05 | 5,716 | 5,753 | 5,713 | 5,753 | +102 | +1.8% | 5,810 |
| 2024/08/02 | 5,680 | 5,680 | 5,620 | 5,651 | +37 | +0.7% | 3,864 |
| 2024/08/01 | 5,600 | 5,615 | 5,600 | 5,614 | +34 | +0.6% | 426 |
| 2024/07/31 | 5,573 | 5,584 | 5,573 | 5,580 | +18 | +0.3% | 178 |
| 2024/07/30 | 5,573 | 5,573 | 5,562 | 5,562 | -1 | ±0% | 33 |
| 2024/07/29 | 5,550 | 5,564 | 5,550 | 5,563 | +22 | +0.4% | 237 |
| 2024/07/26 | 5,529 | 5,566 | 5,529 | 5,541 | +6 | +0.1% | 33 |
| 2024/07/25 | 5,518 | 5,536 | 5,518 | 5,535 | -7 | -0.1% | 234 |
201～
250
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
