2839東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ＭＡＸＩＳ米国国債７－１０年（為替ヘッジあり） 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,399 (23/05/12) | 5,410 (24/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,825 (24/01/05) | 5,410 (24/04/26) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,527 | 5,527 | 5,450 | 5,455 | +28 | +0.5 | 96 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 5,550 | 5,550 | 5,427 | 5,427 | -23 | -0.4 | 3,025 |
| 4/30 | 5,440 | 5,454 | 5,440 | 5,450 | +27 | +0.5 | 142 |
| 4/26 | 5,420 | 5,423 | 5,410 | 5,423 | -17 | -0.3 | 1,079 |
| 4/25 | 5,451 | 5,451 | 5,440 | 5,440 | -15 | -0.3 | 38 |
| 4/24 | 5,460 | 5,460 | 5,454 | 5,455 | -9 | -0.2 | 8 |
| 4/23 | 5,443 | 5,464 | 5,443 | 5,464 | +29 | +0.5 | 2,342 |
| 4/22 | 5,450 | 5,450 | 5,434 | 5,435 | -39 | -0.7 | 189 |
| 4/19 | 5,458 | 5,494 | 5,450 | 5,474 | -3 | -0.1 | 17 |
| 4/18 | 5,534 | 5,534 | 5,462 | 5,477 | +43 | +0.8 | 59 |
| 4/17 | 5,441 | 5,441 | 5,433 | 5,434 | -21 | -0.4 | 314 |
| 4/16 | 5,467 | 5,467 | 5,455 | 5,455 | -24 | -0.4 | 235 |
| 4/15 | 5,495 | 5,495 | 5,479 | 5,479 | +9 | +0.2 | 18,227 |
| 4/12 | 5,475 | 5,476 | 5,469 | 5,470 | -10 | -0.2 | 433 |
| 4/11 | 5,490 | 5,526 | 5,475 | 5,480 | -80 | -1.4 | 1,284 |
| 4/10 | 5,547 | 5,567 | 5,547 | 5,560 | +15 | +0.3 | 10 |
| 4/9 | 5,543 | 5,545 | 5,534 | 5,545 | +7 | +0.1 | 218 |
| 4/8 | 5,553 | 5,553 | 5,536 | 5,538 | -41 | -0.7 | 323 |
| 4/5 | 5,574 | 5,586 | 5,574 | 5,579 | +11 | +0.2 | 47 |
| 4/4 | 5,575 | 5,575 | 5,564 | 5,568 | -7 | -0.1 | 1,087 |
| 4/3 | 5,583 | 5,583 | 5,567 | 5,575 | -19 | -0.3 | 94 |
| 4/2 | 5,594 | 5,594 | 5,585 | 5,594 | -51 | -0.9 | 155 |
| 4/1 | 5,628 | 5,645 | 5,628 | 5,645 | -9 | -0.2 | 1,789 |
| 3/29 | 5,650 | 5,750 | 5,650 | 5,654 | +32 | +0.6 | 21 |
| 3/28 | 5,625 | 5,628 | 5,622 | 5,622 | +1 | +0.0 | 32 |
| 3/27 | 5,622 | 5,622 | 5,621 | 5,621 | +3 | +0.1 | 5 |
| 3/26 | 5,620 | 5,648 | 5,611 | 5,618 | -22 | -0.4 | 910 |
| 3/25 | 5,630 | 5,640 | 5,627 | 5,640 | +32 | +0.6 | 9,149 |
| 3/22 | 5,607 | 5,613 | 5,601 | 5,608 | -3 | -0.1 | 72 |
| 3/21 | 5,599 | 5,613 | 5,599 | 5,611 | +28 | +0.5 | 150 |
| 3/19 | 5,595 | 5,602 | 5,578 | 5,583 | -3 | -0.1 | 196 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて