8,364
-71 (-0.84%)
株価：2025/04/04 15:02
15分ディレイ
ＭＡＸＩＳ米国国債７－１０年上場投信（為替ヘッジなし）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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 8,285 | 8,364 | 8,285 | 8,364 | -71 | -0.8% | 346 |
| 2025/04/03 | 8,445 | 8,445 | 8,434 | 8,435 | -21 | -0.2% | 47 |
| 2025/04/02 | 8,444 | 8,456 | 8,440 | 8,456 | +22 | +0.3% | 51 |
| 2025/04/01 | 8,434 | 8,434 | 8,434 | 8,434 | +37 | +0.4% | 2 |
| 2025/03/31 | 8,260 | 8,397 | 8,260 | 8,397 | -6 | -0.1% | 6 |
| 2025/03/28 | 8,394 | 8,424 | 8,394 | 8,403 | - | - | 14,031 |
| 2025/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/25 | 8,394 | 8,415 | 8,394 | 8,394 | +16 | +0.2% | 261 |
| 2025/03/24 | 8,387 | 8,387 | 8,378 | 8,378 | -5 | -0.1% | 9 |
| 2025/03/21 | 8,348 | 8,383 | 8,348 | 8,383 | +24 | +0.3% | 62 |
| 2025/03/19 | 8,342 | 8,359 | 8,342 | 8,359 | +18 | +0.2% | 7 |
| 2025/03/18 | 8,347 | 8,347 | 8,341 | 8,341 | +36 | +0.4% | 29 |
| 2025/03/17 | 8,286 | 8,305 | 8,286 | 8,305 | +37 | +0.4% | 28 |
| 2025/03/14 | 8,258 | 8,268 | 8,258 | 8,268 | +26 | +0.3% | 6 |
| 2025/03/13 | 8,278 | 8,278 | 8,242 | 8,242 | -34 | -0.4% | 63 |
| 2025/03/12 | 8,283 | 8,283 | 8,276 | 8,276 | -1 | ±0% | 13 |
| 2025/03/11 | 8,276 | 8,277 | 8,250 | 8,277 | +41 | +0.5% | 153 |
| 2025/03/10 | 8,249 | 8,249 | 8,228 | 8,236 | -40 | -0.5% | 100 |
| 2025/03/07 | 8,276 | 8,276 | 8,276 | 8,276 | -24 | -0.3% | 1 |
| 2025/03/06 | 8,315 | 8,315 | 8,300 | 8,300 | - | - | 100 |
| 2025/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/04 | 8,423 | 8,423 | 8,403 | 8,409 | -6 | -0.1% | 37 |
| 2025/03/03 | 8,419 | 8,422 | 8,409 | 8,415 | +38 | +0.5% | 258 |
| 2025/02/28 | 8,370 | 8,377 | 8,366 | 8,377 | +53 | +0.6% | 135 |
| 2025/02/27 | 8,309 | 8,325 | 8,309 | 8,324 | +17 | +0.2% | 65 |
| 2025/02/26 | 8,289 | 8,307 | 8,288 | 8,307 | +12 | +0.1% | 3,440 |
| 2025/02/25 | 8,273 | 8,295 | 8,273 | 8,295 | +62 | +0.8% | 11 |
| 2025/02/21 | 8,233 | 8,233 | 8,233 | 8,233 | +1 | ±0% | 1 |
| 2025/02/20 | 8,281 | 8,281 | 8,232 | 8,232 | -64 | -0.8% | 6 |
| 2025/02/19 | 8,299 | 8,305 | 8,296 | 8,296 | -30 | -0.4% | 31 |
| 2025/02/18 | 8,316 | 8,334 | 8,316 | 8,326 | +16 | +0.2% | 40 |
| 2025/02/17 | 8,333 | 8,343 | 8,310 | 8,310 | -43 | -0.5% | 1,155 |
| 2025/02/14 | 8,373 | 8,373 | 8,353 | 8,353 | -31 | -0.4% | 1,246 |
| 2025/02/13 | 8,391 | 8,397 | 8,380 | 8,384 | -18 | -0.2% | 41 |
| 2025/02/12 | 8,358 | 8,402 | 8,347 | 8,402 | +73 | +0.9% | 244 |
| 2025/02/10 | 8,341 | 8,341 | 8,329 | 8,329 | -19 | -0.2% | 87 |
| 2025/02/07 | 8,336 | 8,348 | 8,321 | 8,348 | -100 | -1.2% | 74 |
| 2025/02/06 | 8,453 | 8,453 | 8,420 | 8,448 | -3 | ±0% | 26 |
| 2025/02/05 | 8,489 | 8,489 | 8,437 | 8,451 | -68 | -0.8% | 246 |
| 2025/02/04 | 8,525 | 8,525 | 8,519 | 8,519 | -58 | -0.7% | 13 |
| 2025/02/03 | 8,513 | 8,577 | 8,513 | 8,577 | +68 | +0.8% | 55 |
| 2025/01/31 | 8,478 | 8,509 | 8,461 | 8,509 | +19 | +0.2% | 70 |
| 2025/01/30 | 8,488 | 8,502 | 8,488 | 8,490 | -64 | -0.7% | 61 |
| 2025/01/29 | 8,560 | 8,563 | 8,554 | 8,554 | +5 | +0.1% | 15 |
| 2025/01/28 | 8,511 | 8,549 | 8,511 | 8,549 | +18 | +0.2% | 43 |
| 2025/01/27 | 8,555 | 8,555 | 8,496 | 8,531 | +66 | +0.8% | 20,061 |
| 2025/01/24 | 8,500 | 8,500 | 8,465 | 8,465 | -85 | -1% | 44 |
| 2025/01/23 | 8,551 | 8,551 | 8,550 | 8,550 | +33 | +0.4% | 14 |
| 2025/01/22 | 8,506 | 8,517 | 8,498 | 8,517 | +5 | +0.1% | 711 |
1～
50
件表示中 / 811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
