7,850
-55 (-0.70%)
株価：2025/05/22 15:01
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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 7,873 | 7,873 | 7,849 | 7,850 | -55 | -0.7% | 63 |
| 2025/05/21 | 7,957 | 7,957 | 7,905 | 7,905 | -91 | -1.1% | 18 |
| 2025/05/20 | 8,000 | 8,029 | 7,996 | 7,996 | ±0 | ±0% | 383 |
| 2025/05/19 | 8,018 | 8,018 | 7,996 | 7,996 | -46 | -0.6% | 17 |
| 2025/05/16 | 8,034 | 8,042 | 8,034 | 8,042 | +21 | +0.3% | 77 |
| 2025/05/15 | 8,056 | 8,056 | 8,021 | 8,021 | -78 | -1% | 54 |
| 2025/05/14 | 8,134 | 8,134 | 8,097 | 8,099 | -51 | -0.6% | 7 |
| 2025/05/13 | 8,125 | 8,168 | 8,125 | 8,150 | +59 | +0.7% | 183 |
| 2025/05/12 | 8,080 | 8,091 | 8,080 | 8,091 | +6 | +0.1% | 4 |
| 2025/05/09 | 8,094 | 8,104 | 8,085 | 8,085 | +35 | +0.4% | 248 |
| 2025/05/08 | 8,031 | 8,050 | 8,021 | 8,050 | +17 | +0.2% | 160 |
| 2025/05/07 | 8,031 | 8,062 | 8,030 | 8,033 | -186 | -2.3% | 1,523 |
| 2025/05/02 | 8,210 | 8,219 | 8,210 | 8,219 | +101 | +1.2% | 63 |
| 2025/05/01 | 8,130 | 8,130 | 8,118 | 8,118 | +41 | +0.5% | 4 |
| 2025/04/30 | 8,090 | 8,090 | 8,075 | 8,077 | -10 | -0.1% | 651 |
| 2025/04/28 | 8,129 | 8,129 | 8,087 | 8,087 | +22 | +0.3% | 57 |
| 2025/04/25 | 8,007 | 8,065 | 8,007 | 8,065 | +73 | +0.9% | 73 |
| 2025/04/24 | 7,992 | 7,992 | 7,992 | 7,992 | +47 | +0.6% | 1 |
| 2025/04/23 | 7,802 | 7,975 | 7,802 | 7,945 | +145 | +1.9% | 153 |
| 2025/04/22 | 7,841 | 7,868 | 7,800 | 7,800 | -78 | -1% | 275 |
| 2025/04/21 | 7,834 | 7,926 | 7,834 | 7,878 | -106 | -1.3% | 81 |
| 2025/04/18 | 8,005 | 8,005 | 7,984 | 7,984 | -26 | -0.3% | 5 |
| 2025/04/17 | 7,988 | 8,010 | 7,988 | 8,010 | +19 | +0.2% | 13 |
| 2025/04/16 | 7,991 | 7,991 | 7,991 | 7,991 | -14 | -0.2% | 1 |
| 2025/04/15 | 7,787 | 8,005 | 7,787 | 8,005 | +98 | +1.2% | 83 |
| 2025/04/14 | 8,210 | 8,210 | 7,882 | 7,907 | -55 | -0.7% | 7,206 |
| 2025/04/11 | 7,979 | 7,979 | 7,937 | 7,962 | -280 | -3.4% | 2,322 |
| 2025/04/10 | 8,238 | 8,260 | 8,238 | 8,242 | +171 | +2.1% | 222 |
| 2025/04/09 | 8,175 | 8,175 | 8,023 | 8,071 | -279 | -3.3% | 186 |
| 2025/04/08 | 8,351 | 8,351 | 8,350 | 8,350 | -65 | -0.8% | 5 |
| 2025/04/07 | 8,385 | 8,415 | 8,382 | 8,415 | +51 | +0.6% | 652 |
| 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 |
1～
50
件表示中 / 842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
