8,467
-33 (-0.39%)
株価：2024/11/22 09:00
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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 8,516 | 8,520 | 8,500 | 8,500 | -15 | -0.2% | 117 |
| 2024/11/20 | 8,510 | 8,515 | 8,510 | 8,515 | - | - | 3 |
| 2024/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/18 | 8,510 | 8,510 | 8,461 | 8,476 | -62 | -0.7% | 42 |
| 2024/11/15 | 8,544 | 8,551 | 8,538 | 8,538 | -78 | -0.9% | 27 |
| 2024/11/14 | 8,616 | 8,616 | 8,616 | 8,616 | - | - | 5 |
| 2024/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/12 | 8,470 | 8,475 | 8,466 | 8,466 | +8 | +0.1% | 80 |
| 2024/11/11 | 8,450 | 8,458 | 8,445 | 8,458 | - | - | 30 |
| 2024/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/07 | 8,462 | 8,462 | 8,451 | 8,451 | -22 | -0.3% | 11 |
| 2024/11/06 | 8,459 | 8,473 | 8,444 | 8,473 | -12 | -0.1% | 631 |
| 2024/11/05 | 8,482 | 8,490 | 8,472 | 8,485 | -11 | -0.1% | 92 |
| 2024/11/01 | 8,468 | 8,496 | 8,455 | 8,496 | -34 | -0.4% | 356 |
| 2024/10/31 | 8,533 | 8,533 | 8,530 | 8,530 | -38 | -0.4% | 6 |
| 2024/10/30 | 8,547 | 8,570 | 8,547 | 8,568 | +40 | +0.5% | 604 |
| 2024/10/29 | 8,530 | 8,530 | 8,528 | 8,528 | -38 | -0.4% | 1,100 |
| 2024/10/28 | 8,550 | 8,566 | 8,550 | 8,566 | +60 | +0.7% | 1,570 |
| 2024/10/25 | 8,510 | 8,510 | 8,501 | 8,506 | -19 | -0.2% | 1,028 |
| 2024/10/24 | 8,516 | 8,540 | 8,510 | 8,525 | +34 | +0.4% | 716 |
| 2024/10/23 | 8,470 | 8,491 | 8,470 | 8,491 | +48 | +0.6% | 9 |
| 2024/10/22 | 8,435 | 8,454 | 8,435 | 8,443 | +3 | ±0% | 14 |
| 2024/10/21 | 8,447 | 8,447 | 8,440 | 8,440 | -6 | -0.1% | 11 |
| 2024/10/18 | 8,446 | 8,446 | 8,446 | 8,446 | -13 | -0.2% | 12 |
| 2024/10/17 | 8,460 | 8,477 | 8,459 | 8,459 | +7 | +0.1% | 43 |
| 2024/10/16 | 8,451 | 8,452 | 8,430 | 8,452 | +9 | +0.1% | 8,421 |
| 2024/10/15 | 8,445 | 8,445 | 8,420 | 8,443 | +54 | +0.6% | 117 |
| 2024/10/11 | 8,407 | 8,407 | 8,389 | 8,389 | -28 | -0.3% | 69 |
| 2024/10/10 | 8,418 | 8,418 | 8,417 | 8,417 | +14 | +0.2% | 16 |
| 2024/10/09 | 8,393 | 8,403 | 8,393 | 8,403 | +21 | +0.3% | 17 |
| 2024/10/08 | 8,376 | 8,382 | 8,376 | 8,382 | -53 | -0.6% | 106 |
| 2024/10/07 | 8,456 | 8,456 | 8,435 | 8,435 | +56 | +0.7% | 6 |
| 2024/10/04 | 8,438 | 8,438 | 8,379 | 8,379 | -91 | -1.1% | 66 |
| 2024/10/03 | 8,176 | 8,470 | 8,176 | 8,470 | +152 | +1.8% | 270 |
| 2024/10/02 | 8,333 | 8,333 | 8,318 | 8,318 | +8 | +0.1% | 3 |
| 2024/10/01 | 8,293 | 8,310 | 8,293 | 8,310 | +108 | +1.3% | 9 |
| 2024/09/30 | 8,252 | 8,375 | 8,202 | 8,202 | -211 | -2.5% | 75 |
| 2024/09/27 | 8,342 | 8,413 | 8,342 | 8,413 | +76 | +0.9% | 328 |
| 2024/09/26 | 8,324 | 8,337 | 8,324 | 8,337 | +63 | +0.8% | 105 |
| 2024/09/25 | 8,277 | 8,281 | 8,274 | 8,274 | -30 | -0.4% | 8 |
| 2024/09/24 | 8,277 | 8,304 | 8,276 | 8,304 | +79 | +1% | 42 |
| 2024/09/20 | 8,225 | 8,225 | 8,225 | 8,225 | -26 | -0.3% | 25 |
| 2024/09/19 | 8,241 | 8,300 | 8,241 | 8,251 | +32 | +0.4% | 177 |
| 2024/09/18 | 8,239 | 8,240 | 8,219 | 8,219 | +35 | +0.4% | 4 |
| 2024/09/17 | 8,205 | 8,205 | 8,175 | 8,184 | +4 | ±0% | 14 |
| 2024/09/13 | 8,208 | 8,213 | 8,179 | 8,180 | -99 | -1.2% | 513 |
| 2024/09/12 | 8,277 | 8,279 | 8,277 | 8,279 | +68 | +0.8% | 15 |
| 2024/09/11 | 8,271 | 8,271 | 8,200 | 8,211 | -60 | -0.7% | 83 |
| 2024/09/10 | 8,284 | 8,284 | 8,271 | 8,271 | +41 | +0.5% | 31 |
| 2024/09/09 | 8,230 | 8,230 | 8,230 | 8,230 | -1 | ±0% | 30 |
1～
50
件表示中 / 723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
