8,326
+44 (+0.53%)
株価：2025/08/22 12:41
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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 8,327 | 8,327 | 8,326 | 8,326 | +44 | +0.5% | 22 |
| 2025/08/21 | 8,279 | 8,289 | 8,279 | 8,282 | +2 | ±0% | 2,101 |
| 2025/08/20 | 8,285 | 8,285 | 8,280 | 8,280 | +7 | +0.1% | 7 |
| 2025/08/19 | 8,289 | 8,289 | 8,273 | 8,273 | -1 | ±0% | 5 |
| 2025/08/18 | 8,263 | 8,277 | 8,263 | 8,274 | -5 | -0.1% | 155 |
| 2025/08/15 | 8,289 | 8,289 | 8,278 | 8,279 | +19 | +0.2% | 81 |
| 2025/08/14 | 8,309 | 8,309 | 8,260 | 8,260 | -53 | -0.6% | 216 |
| 2025/08/13 | 8,294 | 8,316 | 8,291 | 8,313 | -9 | -0.1% | 3,653 |
| 2025/08/12 | 8,319 | 8,334 | 8,319 | 8,322 | +28 | +0.3% | 334 |
| 2025/08/08 | 8,284 | 8,294 | 8,284 | 8,294 | +3 | ±0% | 64 |
| 2025/08/07 | 8,294 | 8,308 | 8,291 | 8,291 | -79 | -0.9% | 316 |
| 2025/08/06 | 8,388 | 8,388 | 8,370 | 8,370 | +12 | +0.1% | 97 |
| 2025/08/05 | 8,371 | 8,371 | 8,350 | 8,358 | -16 | -0.2% | 27 |
| 2025/08/04 | 8,395 | 8,395 | 8,368 | 8,374 | -74 | -0.9% | 125 |
| 2025/08/01 | 8,456 | 8,456 | 8,448 | 8,448 | +81 | +1% | 45 |
| 2025/07/31 | 8,455 | 8,455 | 8,358 | 8,367 | +23 | +0.3% | 47 |
| 2025/07/30 | 8,359 | 8,359 | 8,335 | 8,344 | +42 | +0.5% | 181 |
| 2025/07/29 | 8,294 | 8,312 | 8,294 | 8,302 | +19 | +0.2% | 540 |
| 2025/07/28 | 8,284 | 8,284 | 8,266 | 8,283 | +43 | +0.5% | 72 |
| 2025/07/25 | 8,243 | 8,256 | 8,240 | 8,240 | +61 | +0.7% | 15 |
| 2025/07/24 | 8,184 | 8,184 | 8,179 | 8,179 | -75 | -0.9% | 481 |
| 2025/07/23 | 8,250 | 8,254 | 8,220 | 8,254 | -20 | -0.2% | 7 |
| 2025/07/22 | 8,275 | 8,275 | 8,274 | 8,274 | - | - | 249 |
| 2025/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/17 | 8,248 | 8,265 | 8,248 | 8,265 | -19 | -0.2% | 4 |
| 2025/07/16 | 8,260 | 8,284 | 8,256 | 8,284 | +55 | +0.7% | 27 |
| 2025/07/15 | 8,242 | 8,242 | 8,229 | 8,229 | +3 | ±0% | 231 |
| 2025/07/14 | 8,240 | 8,240 | 8,226 | 8,226 | -10 | -0.1% | 129 |
| 2025/07/11 | 8,205 | 8,236 | 8,205 | 8,236 | - | - | 6 |
| 2025/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/09 | 8,200 | 8,215 | 8,191 | 8,202 | - | - | 9 |
| 2025/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/07 | 8,106 | 8,126 | 8,105 | 8,126 | +8 | +0.1% | 127 |
| 2025/07/04 | 8,119 | 8,120 | 8,114 | 8,118 | +2 | ±0% | 477 |
| 2025/07/03 | 8,088 | 8,116 | 8,088 | 8,116 | +20 | +0.2% | 13 |
| 2025/07/02 | 8,100 | 8,101 | 8,096 | 8,096 | -24 | -0.3% | 8 |
| 2025/07/01 | 8,120 | 8,120 | 8,120 | 8,120 | +33 | +0.4% | 1 |
| 2025/06/30 | 8,198 | 8,198 | 8,087 | 8,087 | -62 | -0.8% | 31 |
| 2025/06/27 | 8,176 | 8,176 | 8,149 | 8,149 | +12 | +0.1% | 3 |
| 2025/06/26 | 8,142 | 8,150 | 8,137 | 8,137 | +3 | ±0% | 8 |
| 2025/06/25 | 8,141 | 8,141 | 8,134 | 8,134 | -15 | -0.2% | 4 |
| 2025/06/24 | 8,149 | 8,149 | 8,149 | 8,149 | -54 | -0.7% | 4 |
| 2025/06/23 | 8,166 | 8,203 | 8,166 | 8,203 | +108 | +1.3% | 9 |
| 2025/06/20 | 8,095 | 8,095 | 8,095 | 8,095 | - | - | 10 |
| 2025/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/18 | 8,090 | 8,090 | 8,090 | 8,090 | +40 | +0.5% | 3 |
| 2025/06/17 | 8,049 | 8,050 | 8,049 | 8,050 | +40 | +0.5% | 2 |
| 2025/06/16 | 8,022 | 8,036 | 8,010 | 8,010 | -10 | -0.1% | 118 |
| 2025/06/13 | 8,020 | 8,020 | 8,020 | 8,020 | - | - | 2 |
| 2025/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 906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
