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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 5,590 | 5,595 | 5,590 | 5,591 | -9 | -0.2% | 56 |
| 2024/02/27 | 5,600 | 5,603 | 5,599 | 5,600 | -21 | -0.4% | 19,893 |
| 2024/02/26 | 5,601 | 5,621 | 5,601 | 5,621 | +34 | +0.6% | 634 |
| 2024/02/22 | 5,600 | 5,600 | 5,578 | 5,587 | -20 | -0.4% | 941 |
| 2024/02/21 | 5,587 | 5,609 | 5,587 | 5,607 | +15 | +0.3% | 305 |
| 2024/02/20 | 5,583 | 5,598 | 5,583 | 5,592 | -8 | -0.1% | 540 |
| 2024/02/19 | 5,600 | 5,607 | 5,600 | 5,600 | -15 | -0.3% | 126 |
| 2024/02/16 | 5,618 | 5,618 | 5,615 | 5,615 | -5 | -0.1% | 81 |
| 2024/02/15 | 5,623 | 5,627 | 5,606 | 5,620 | +29 | +0.5% | 941 |
| 2024/02/14 | 5,576 | 5,594 | 5,576 | 5,591 | -62 | -1.1% | 2,375 |
| 2024/02/13 | 5,659 | 5,659 | 5,646 | 5,653 | -11 | -0.2% | 1,588 |
| 2024/02/09 | 5,662 | 5,669 | 5,662 | 5,664 | -21 | -0.4% | 19,674 |
| 2024/02/08 | 5,695 | 5,696 | 5,681 | 5,685 | -27 | -0.5% | 1,028 |
| 2024/02/07 | 5,799 | 5,799 | 5,712 | 5,712 | +13 | +0.2% | 1,142 |
| 2024/02/06 | 5,704 | 5,804 | 5,694 | 5,699 | -23 | -0.4% | 1,360 |
| 2024/02/05 | 5,804 | 5,825 | 5,717 | 5,722 | -82 | -1.4% | 1,906 |
| 2024/02/02 | 5,817 | 5,817 | 5,802 | 5,804 | +17 | +0.3% | 186 |
| 2024/02/01 | 5,774 | 5,791 | 5,774 | 5,787 | +32 | +0.6% | 387 |
| 2024/01/31 | 5,745 | 5,755 | 5,740 | 5,755 | +17 | +0.3% | 15 |
| 2024/01/30 | 5,719 | 5,738 | 5,719 | 5,738 | +32 | +0.6% | 226 |
| 2024/01/29 | 5,709 | 5,709 | 5,699 | 5,706 | -15 | -0.3% | 483 |
| 2024/01/26 | 5,700 | 5,739 | 5,700 | 5,721 | +30 | +0.5% | 302 |
| 2024/01/25 | 5,686 | 5,694 | 5,679 | 5,691 | -20 | -0.4% | 329 |
| 2024/01/24 | 5,700 | 5,711 | 5,700 | 5,711 | -8 | -0.1% | 145 |
| 2024/01/23 | 5,725 | 5,725 | 5,712 | 5,719 | +8 | +0.1% | 450 |
| 2024/01/22 | 5,698 | 5,711 | 5,698 | 5,711 | +23 | +0.4% | 325 |
| 2024/01/19 | 5,713 | 5,713 | 5,688 | 5,688 | -38 | -0.7% | 766 |
| 2024/01/18 | 5,728 | 5,728 | 5,720 | 5,726 | -17 | -0.3% | 87 |
| 2024/01/17 | 5,756 | 5,756 | 5,735 | 5,743 | -19 | -0.3% | 650 |
| 2024/01/16 | 5,756 | 5,775 | 5,756 | 5,762 | -20 | -0.3% | 260 |
| 2024/01/15 | 5,779 | 5,795 | 5,777 | 5,782 | +7 | +0.1% | 220 |
| 2024/01/12 | 5,771 | 5,775 | 5,768 | 5,775 | +26 | +0.5% | 3,906 |
| 2024/01/11 | 5,734 | 5,754 | 5,734 | 5,749 | ±0 | ±0% | 329 |
| 2024/01/10 | 5,775 | 5,775 | 5,749 | 5,749 | -6 | -0.1% | 2,413 |
| 2024/01/09 | 5,760 | 5,760 | 5,750 | 5,755 | -8 | -0.1% | 389 |
| 2024/01/05 | 5,767 | 5,825 | 5,757 | 5,763 | -27 | -0.5% | 347 |
| 2024/01/04 | 5,812 | 5,812 | 5,789 | 5,790 | -38 | -0.7% | 2,447 |
| 2023/12/29 | 5,834 | 5,834 | 5,826 | 5,828 | -23 | -0.4% | 1,138 |
| 2023/12/28 | 5,851 | 5,851 | 5,842 | 5,851 | +26 | +0.4% | 667 |
| 2023/12/27 | 5,810 | 5,825 | 5,807 | 5,825 | +14 | +0.2% | 605 |
| 2023/12/26 | 5,817 | 5,821 | 5,801 | 5,811 | +16 | +0.3% | 209 |
| 2023/12/25 | 5,700 | 5,840 | 5,700 | 5,795 | -13 | -0.2% | 7,128 |
| 2023/12/22 | 5,825 | 5,825 | 5,807 | 5,808 | -17 | -0.3% | 19,083 |
| 2023/12/21 | 5,809 | 5,831 | 5,809 | 5,825 | +19 | +0.3% | 357 |
| 2023/12/20 | 5,784 | 5,806 | 5,784 | 5,806 | +6 | +0.1% | 414 |
| 2023/12/19 | 5,808 | 5,808 | 5,786 | 5,800 | -15 | -0.3% | 530 |
| 2023/12/18 | 5,813 | 5,815 | 5,795 | 5,815 | +20 | +0.3% | 670 |
| 2023/12/15 | 5,817 | 5,817 | 5,786 | 5,795 | +6 | +0.1% | 493 |
| 2023/12/14 | 5,787 | 5,795 | 5,753 | 5,789 | +95 | +1.7% | 1,106 |
| 2023/12/13 | 5,705 | 5,705 | 5,694 | 5,694 | +10 | +0.2% | 117 |
351～
400
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
