株価:2025/07/07 12:43
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 |
---|---|---|---|---|---|---|---|
2025/07/07 | 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 |
2025/06/11 | 8,030 | 8,035 | 8,021 | 8,035 | +44 | +0.6% | 12 |
2025/06/10 | 8,013 | 8,026 | 7,991 | 7,991 | +13 | +0.2% | 69 |
2025/06/09 | 7,980 | 7,980 | 7,978 | 7,978 | -2 | ±0% | 11 |
2025/06/06 | 7,980 | 7,980 | 7,980 | 7,980 | +11 | +0.1% | 1 |
2025/06/05 | 7,953 | 7,969 | 7,953 | 7,969 | -4 | -0.1% | 443 |
2025/06/04 | 7,973 | 7,973 | 7,973 | 7,973 | +64 | +0.8% | 1 |
2025/06/03 | 7,908 | 7,909 | 7,908 | 7,909 | -61 | -0.8% | 2 |
2025/06/02 | 7,980 | 8,127 | 7,969 | 7,970 | -10 | -0.1% | 26 |
2025/05/30 | 7,979 | 7,989 | 7,974 | 7,980 | -61 | -0.8% | 462 |
2025/05/29 | 8,046 | 8,046 | 8,027 | 8,041 | +42 | +0.5% | 118 |
2025/05/28 | 7,970 | 7,999 | 7,970 | 7,999 | +146 | +1.9% | 29 |
2025/05/27 | 7,852 | 7,853 | 7,852 | 7,853 | +12 | +0.2% | 2 |
2025/05/26 | 7,857 | 7,857 | 7,838 | 7,841 | -57 | -0.7% | 136 |
2025/05/23 | 7,905 | 7,920 | 7,898 | 7,898 | +48 | +0.6% | 19 |
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 |
1~
50
件表示中 / 874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