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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,440 | 5,550 | 5,427 | 5,455 | +32 | +0.6 | 3,359 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 5,450 | 5,464 | 5,410 | 5,423 | -51 | -0.9 | 3,656 |
| 4/19 | 5,495 | 5,534 | 5,433 | 5,474 | +4 | +0.1 | 18,852 |
| 4/12 | 5,553 | 5,567 | 5,469 | 5,470 | -109 | -2.0 | 2,268 |
| 4/5 | 5,628 | 5,645 | 5,564 | 5,579 | -75 | -1.3 | 3,172 |
| 3/29 | 5,630 | 5,750 | 5,611 | 5,654 | +46 | +0.8 | 10,117 |
| 3/22 | 5,603 | 5,613 | 5,578 | 5,608 | +10 | +0.2 | 709 |
| 3/15 | 5,700 | 5,700 | 5,593 | 5,598 | -81 | -1.4 | 1,768 |
| 3/8 | 5,628 | 5,683 | 5,621 | 5,679 | +67 | +1.2 | 2,915 |
| 3/1 | 5,601 | 5,621 | 5,590 | 5,612 | +25 | +0.5 | 21,814 |
| 2/22 | 5,600 | 5,609 | 5,578 | 5,587 | -28 | -0.5 | 1,912 |
| 2/16 | 5,659 | 5,659 | 5,576 | 5,615 | -49 | -0.9 | 4,985 |
| 2/9 | 5,804 | 5,825 | 5,662 | 5,664 | -140 | -2.4 | 25,110 |
| 2/2 | 5,709 | 5,817 | 5,699 | 5,804 | +83 | +1.5 | 1,297 |
| 1/26 | 5,698 | 5,739 | 5,679 | 5,721 | +33 | +0.6 | 1,551 |
| 1/19 | 5,779 | 5,795 | 5,688 | 5,688 | -87 | -1.5 | 1,983 |
| 1/12 | 5,760 | 5,775 | 5,734 | 5,775 | +12 | +0.2 | 7,037 |
| 1/5 | 5,812 | 5,825 | 5,757 | 5,763 | -65 | -1.1 | 2,794 |
| 12/29 | 5,700 | 5,851 | 5,700 | 5,828 | +20 | +0.3 | 9,747 |
| 12/22 | 5,813 | 5,831 | 5,784 | 5,808 | +13 | +0.2 | 21,054 |
| 12/15 | 5,685 | 5,817 | 5,662 | 5,795 | +87 | +1.5 | 8,654 |
| 12/8 | 5,705 | 5,724 | 5,578 | 5,708 | +78 | +1.4 | 2,167 |
| 12/1 | 5,554 | 5,751 | 5,554 | 5,630 | +46 | +0.8 | 2,768 |
| 11/24 | 5,696 | 5,696 | 5,581 | 5,584 | -12 | -0.2 | 3,725 |
| 11/17 | 5,526 | 5,608 | 5,502 | 5,596 | +63 | +1.1 | 5,225 |
| 11/10 | 5,598 | 5,599 | 5,517 | 5,533 | +3 | +0.1 | 15,049 |
| 11/2 | 5,478 | 5,532 | 5,442 | 5,530 | +64 | +1.2 | 2,781 |
| 10/27 | 5,448 | 5,501 | 5,416 | 5,466 | +31 | +0.6 | 2,766 |
| 10/20 | 5,572 | 5,572 | 5,422 | 5,435 | -118 | -2.1 | 11,821 |
| 10/13 | 5,586 | 5,600 | 5,541 | 5,553 | +22 | +0.4 | 1,444 |
| 10/6 | 5,583 | 5,583 | 5,475 | 5,531 | -49 | -0.9 | 21,909 |
▶︎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