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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,851 (23/12/28) | 5,330 (24/11/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,825 (24/01/05) | 5,330 (24/11/14) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 5,356 | 5,360 | 5,351 | 5,356 | 0 | 0.0 | 743 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 5,660 | 5,660 | 5,566 | 5,580 | -41 | -0.7 | 1,594 |
| 9/22 | 5,721 | 5,721 | 5,616 | 5,621 | -100 | -1.8 | 2,364 |
| 9/15 | 5,727 | 5,747 | 5,710 | 5,721 | -22 | -0.4 | 955 |
| 9/8 | 5,778 | 5,778 | 5,711 | 5,743 | -45 | -0.8 | 296 |
| 9/1 | 5,742 | 5,791 | 5,711 | 5,788 | +53 | +0.9 | 20,532 |
| 8/25 | 5,748 | 5,768 | 5,690 | 5,735 | -13 | -0.2 | 1,086 |
| 8/18 | 5,794 | 5,794 | 5,713 | 5,748 | -100 | -1.7 | 1,416 |
| 8/10 | 5,899 | 5,899 | 5,842 | 5,848 | -41 | -0.7 | 1,636 |
| 8/4 | 5,882 | 5,902 | 5,825 | 5,889 | +3 | +0.1 | 3,339 |
| 7/28 | 5,966 | 5,966 | 5,866 | 5,886 | -64 | -1.1 | 2,320 |
| 7/21 | 5,989 | 5,989 | 5,948 | 5,950 | -41 | -0.7 | 1,855 |
| 7/14 | 5,870 | 6,005 | 5,844 | 5,991 | +126 | +2.2 | 8,333 |
| 7/7 | 5,960 | 5,961 | 5,852 | 5,865 | -94 | -1.6 | 16,252 |
| 6/30 | 6,000 | 6,039 | 5,959 | 5,959 | -32 | -0.5 | 38,885 |
| 6/23 | 6,015 | 6,035 | 5,982 | 5,991 | -27 | -0.5 | 1,672 |
| 6/16 | 6,033 | 6,035 | 5,974 | 6,018 | -3 | -0.1 | 8,427 |
| 6/9 | 6,183 | 6,183 | 5,998 | 6,021 | -62 | -1.0 | 6,267 |
| 6/2 | 6,106 | 6,107 | 5,969 | 6,083 | +77 | +1.3 | 19,541 |
| 5/26 | 6,064 | 6,072 | 5,995 | 6,006 | -89 | -1.5 | 18,579 |
| 5/19 | 6,200 | 6,200 | 6,092 | 6,095 | -129 | -2.1 | 1,918 |
| 5/12 | 6,209 | 6,399 | 6,168 | 6,224 | -51 | -0.8 | 54,721 |
| 5/2 | 6,237 | 6,280 | 6,155 | 6,275 | +91 | +1.5 | 4,939 |
| 4/28 | 6,208 | 6,284 | 6,184 | 6,184 | -2 | +0.0 | 765 |
| 4/21 | 6,201 | 6,201 | 6,148 | 6,186 | -315 | -4.9 | 2,114 |
| 4/14 | 6,700 | 6,700 | 6,223 | 6,501 | +201 | +3.2 | 9,675 |
| 4/7 | 6,208 | 6,334 | 6,181 | 6,300 | +132 | +2.1 | 4,074 |
| 3/31 | 6,264 | 6,264 | 6,152 | 6,168 | -72 | -1.2 | 292 |
| 3/24 | 6,227 | 6,240 | 6,141 | 6,240 | +91 | +1.5 | 32,230 |
| 3/17 | 6,088 | 6,209 | 6,088 | 6,149 | +104 | +1.7 | 73,415 |
| 3/10 | 5,967 | 6,045 | 5,961 | 6,045 | +100 | +1.7 | 1,341 |
▶︎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
