5,230
-43 (-0.82%)
株価：2025/06/09 12:30
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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 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 |
| 2024/07/24 | 5,532 | 5,542 | 5,532 | 5,542 | ±0 | ±0% | 46 |
| 2024/07/23 | 5,546 | 5,546 | 5,536 | 5,542 | -10 | -0.2% | 337 |
| 2024/07/22 | 5,539 | 5,552 | 5,539 | 5,552 | -3 | -0.1% | 897 |
| 2024/07/19 | 5,550 | 5,566 | 5,550 | 5,555 | -18 | -0.3% | 462 |
| 2024/07/18 | 5,583 | 5,583 | 5,570 | 5,573 | -1 | ±0% | 105 |
| 2024/07/17 | 5,573 | 5,574 | 5,573 | 5,574 | +12 | +0.2% | 18 |
| 2024/07/16 | 5,563 | 5,563 | 5,555 | 5,562 | +5 | +0.1% | 293 |
| 2024/07/12 | 5,561 | 5,561 | 5,552 | 5,557 | +30 | +0.5% | 40,974 |
| 2024/07/11 | 5,535 | 5,535 | 5,527 | 5,527 | +9 | +0.2% | 20,709 |
| 2024/07/10 | 5,579 | 5,699 | 5,515 | 5,518 | -12 | -0.2% | 483 |
| 2024/07/09 | 5,525 | 5,531 | 5,525 | 5,530 | +6 | +0.1% | 386 |
| 2024/07/08 | 5,594 | 5,594 | 5,516 | 5,524 | +30 | +0.5% | 910 |
| 2024/07/05 | 5,479 | 5,497 | 5,479 | 5,494 | +2 | ±0% | 348 |
| 2024/07/04 | 5,483 | 5,507 | 5,483 | 5,492 | +25 | +0.5% | 91 |
| 2024/07/03 | 5,458 | 5,469 | 5,458 | 5,467 | +2 | ±0% | 68 |
| 2024/07/02 | 5,465 | 5,465 | 5,454 | 5,465 | -14 | -0.3% | 178 |
| 2024/07/01 | 5,504 | 5,555 | 5,470 | 5,479 | -34 | -0.6% | 388 |
| 2024/06/28 | 5,528 | 5,528 | 5,508 | 5,513 | +14 | +0.3% | 521 |
| 2024/06/27 | 5,511 | 5,511 | 5,497 | 5,499 | -29 | -0.5% | 215 |
| 2024/06/26 | 5,534 | 5,534 | 5,528 | 5,528 | -18 | -0.3% | 146 |
| 2024/06/25 | 5,545 | 5,546 | 5,539 | 5,546 | +15 | +0.3% | 619 |
| 2024/06/24 | 5,540 | 5,540 | 5,531 | 5,531 | -2 | ±0% | 14 |
| 2024/06/21 | 5,538 | 5,538 | 5,528 | 5,533 | -6 | -0.1% | 500 |
| 2024/06/20 | 5,533 | 5,540 | 5,533 | 5,539 | -2 | ±0% | 330 |
| 2024/06/19 | 5,555 | 5,555 | 5,541 | 5,541 | +12 | +0.2% | 176 |
| 2024/06/18 | 5,531 | 5,531 | 5,526 | 5,529 | -11 | -0.2% | 261 |
| 2024/06/17 | 5,549 | 5,549 | 5,540 | 5,540 | +11 | +0.2% | 299 |
| 2024/06/14 | 5,546 | 5,546 | 5,529 | 5,529 | +15 | +0.3% | 11,554 |
| 2024/06/13 | 5,512 | 5,514 | 5,512 | 5,514 | +43 | +0.8% | 26 |
| 2024/06/12 | 5,475 | 5,477 | 5,471 | 5,471 | +17 | +0.3% | 31 |
| 2024/06/11 | 5,453 | 5,459 | 5,453 | 5,454 | -3 | -0.1% | 136 |
| 2024/06/10 | 5,513 | 5,514 | 5,450 | 5,457 | -56 | -1% | 344 |
| 2024/06/07 | 5,527 | 5,527 | 5,513 | 5,513 | -9 | -0.2% | 187 |
| 2024/06/06 | 5,531 | 5,531 | 5,521 | 5,522 | +19 | +0.3% | 766 |
| 2024/06/05 | 5,493 | 5,505 | 5,493 | 5,503 | +31 | +0.6% | 342 |
| 2024/06/04 | 5,482 | 5,482 | 5,472 | 5,472 | +30 | +0.6% | 214 |
| 2024/06/03 | 5,428 | 5,446 | 5,428 | 5,442 | +26 | +0.5% | 84 |
| 2024/05/31 | 5,415 | 5,424 | 5,415 | 5,416 | +26 | +0.5% | 96 |
201～
250
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
