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 |
|---|---|---|---|---|---|---|---|
| 2023/10/19 | 7,814 | 7,814 | 7,786 | 7,789 | -66 | -0.8% | 600 |
| 2023/10/18 | 7,870 | 7,870 | 7,852 | 7,855 | -44 | -0.6% | 307 |
| 2023/10/17 | 7,933 | 7,933 | 7,899 | 7,899 | -42 | -0.5% | 6,293 |
| 2023/10/16 | 7,970 | 7,970 | 7,941 | 7,941 | -9 | -0.1% | 267 |
| 2023/10/13 | 7,956 | 7,956 | 7,945 | 7,950 | -31 | -0.4% | 151 |
| 2023/10/12 | 7,953 | 7,982 | 7,953 | 7,981 | +61 | +0.8% | 268 |
| 2023/10/11 | 7,922 | 7,922 | 7,906 | 7,920 | +7 | +0.1% | 13 |
| 2023/10/10 | 7,875 | 8,005 | 7,875 | 7,913 | +42 | +0.5% | 29 |
| 2023/10/06 | 7,853 | 7,871 | 7,853 | 7,871 | +9 | +0.1% | 381 |
| 2023/10/05 | 7,840 | 7,863 | 7,840 | 7,862 | +50 | +0.6% | 438 |
| 2023/10/04 | 7,848 | 7,848 | 7,811 | 7,812 | -126 | -1.6% | 31,473 |
| 2023/10/03 | 7,953 | 7,953 | 7,923 | 7,938 | -27 | -0.3% | 377 |
| 2023/10/02 | 7,971 | 7,972 | 7,953 | 7,965 | +8 | +0.1% | 1,784 |
| 2023/09/29 | 7,965 | 7,965 | 7,955 | 7,957 | +2 | ±0% | 24 |
| 2023/09/28 | 7,971 | 7,971 | 7,950 | 7,955 | -28 | -0.4% | 64 |
| 2023/09/27 | 7,976 | 7,983 | 7,976 | 7,983 | +22 | +0.3% | 1,001 |
| 2023/09/26 | 7,936 | 7,961 | 7,936 | 7,961 | -15 | -0.2% | 39 |
| 2023/09/25 | 8,005 | 8,005 | 7,976 | 7,976 | +39 | +0.5% | 179 |
| 2023/09/22 | 7,931 | 7,942 | 7,910 | 7,937 | -65 | -0.8% | 204 |
| 2023/09/21 | 8,012 | 8,012 | 7,982 | 8,002 | -42 | -0.5% | 241 |
| 2023/09/20 | 8,011 | 8,044 | 7,972 | 8,044 | +13 | +0.2% | 394 |
| 2023/09/19 | 8,036 | 8,036 | 8,022 | 8,031 | +11 | +0.1% | 45 |
| 2023/09/15 | 8,038 | 8,038 | 8,020 | 8,020 | -21 | -0.3% | 59 |
| 2023/09/14 | 8,048 | 8,048 | 8,030 | 8,041 | +24 | +0.3% | 4 |
| 2023/09/13 | 8,020 | 8,020 | 8,016 | 8,017 | +46 | +0.6% | 23 |
| 2023/09/12 | 7,971 | 7,971 | 7,971 | 7,971 | +27 | +0.3% | 1 |
| 2023/09/11 | 7,976 | 7,992 | 7,940 | 7,944 | -93 | -1.2% | 551 |
| 2023/09/08 | 8,030 | 8,037 | 8,020 | 8,037 | +17 | +0.2% | 13,838 |
| 2023/09/07 | 8,040 | 8,040 | 8,016 | 8,020 | +4 | ±0% | 29 |
| 2023/09/06 | 8,011 | 8,042 | 8,011 | 8,016 | -8 | -0.1% | 318 |
| 2023/09/05 | 8,025 | 8,025 | 8,012 | 8,024 | +15 | +0.2% | 155 |
| 2023/09/04 | 7,998 | 8,009 | 7,997 | 8,009 | ±0 | ±0% | 240 |
| 2023/09/01 | 8,008 | 8,013 | 8,000 | 8,009 | -21 | -0.3% | 182 |
| 2023/08/31 | 8,046 | 8,046 | 8,026 | 8,030 | ±0 | ±0% | 83 |
| 2023/08/30 | 7,995 | 8,032 | 7,995 | 8,030 | +31 | +0.4% | 13,886 |
| 2023/08/29 | 7,991 | 8,001 | 7,991 | 7,999 | +32 | +0.4% | 265 |
| 2023/08/28 | 7,983 | 7,983 | 7,967 | 7,967 | +14 | +0.2% | 15 |
| 2023/08/25 | 7,929 | 7,954 | 7,929 | 7,953 | +40 | +0.5% | 109 |
| 2023/08/24 | 7,908 | 7,913 | 7,908 | 7,913 | +25 | +0.3% | 102 |
| 2023/08/23 | 7,901 | 7,901 | 7,888 | 7,888 | -2 | ±0% | 20 |
| 2023/08/22 | 7,913 | 7,913 | 7,885 | 7,890 | +6 | +0.1% | 10 |
| 2023/08/21 | 7,915 | 7,915 | 7,884 | 7,884 | -31 | -0.4% | 363 |
| 2023/08/18 | 7,917 | 7,917 | 7,901 | 7,915 | -15 | -0.2% | 599 |
| 2023/08/17 | 7,973 | 7,973 | 7,930 | 7,930 | -23 | -0.3% | 24 |
| 2023/08/16 | 7,942 | 7,953 | 7,937 | 7,953 | +20 | +0.3% | 459 |
| 2023/08/15 | 7,953 | 7,953 | 7,933 | 7,933 | +15 | +0.2% | 306 |
| 2023/08/14 | 7,937 | 7,937 | 7,913 | 7,918 | -50 | -0.6% | 1,077 |
| 2023/08/10 | 7,960 | 7,968 | 7,954 | 7,968 | +29 | +0.4% | 423 |
| 2023/08/09 | 7,955 | 7,955 | 7,939 | 7,939 | -28 | -0.4% | 173 |
| 2023/08/08 | 7,900 | 7,967 | 7,900 | 7,967 | +90 | +1.1% | 335 |
451～
500
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
