8,496
-4 (-0.05%)
株価：2024/11/22 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 7,484 | 7,513 | 7,484 | 7,513 | +55 | +0.7% | 218 |
| 2023/01/24 | 7,470 | 7,472 | 7,458 | 7,458 | -30 | -0.4% | 115 |
| 2023/01/23 | 7,443 | 7,488 | 7,434 | 7,488 | +53 | +0.7% | 161 |
| 2023/01/20 | 7,436 | 7,436 | 7,435 | 7,435 | -1 | ±0% | 101 |
| 2023/01/19 | 7,401 | 7,461 | 7,401 | 7,436 | -112 | -1.5% | 194 |
| 2023/01/18 | 7,306 | 7,548 | 7,306 | 7,548 | +189 | +2.6% | 2,133 |
| 2023/01/17 | 7,370 | 7,379 | 7,359 | 7,359 | +43 | +0.6% | 966 |
| 2023/01/16 | 7,368 | 7,475 | 7,311 | 7,316 | -113 | -1.5% | 123 |
| 2023/01/13 | 7,461 | 7,461 | 7,420 | 7,429 | -87 | -1.2% | 1,395 |
| 2023/01/12 | 7,500 | 7,519 | 7,500 | 7,516 | -9 | -0.1% | 13 |
| 2023/01/11 | 7,663 | 7,663 | 7,513 | 7,525 | -7 | -0.1% | 312 |
| 2023/01/10 | 7,661 | 7,661 | 7,519 | 7,532 | -21 | -0.3% | 107 |
| 2023/01/06 | 7,593 | 7,593 | 7,491 | 7,553 | +110 | +1.5% | 2,037 |
| 2023/01/05 | 7,501 | 7,501 | 7,411 | 7,443 | +92 | +1.3% | 163 |
| 2023/01/04 | 7,473 | 7,473 | 7,327 | 7,351 | -32 | -0.4% | 236 |
| 2022/12/30 | 7,437 | 7,437 | 7,380 | 7,383 | -47 | -0.6% | 123 |
| 2022/12/29 | 7,456 | 7,456 | 7,430 | 7,430 | -20 | -0.3% | 82 |
| 2022/12/28 | 7,380 | 7,464 | 7,380 | 7,450 | ±0 | ±0% | 181 |
| 2022/12/27 | 7,600 | 7,600 | 7,450 | 7,450 | ±0 | ±0% | 53 |
| 2022/12/26 | 7,699 | 7,699 | 7,387 | 7,450 | -31 | -0.4% | 79 |
| 2022/12/23 | 7,470 | 7,485 | 7,456 | 7,481 | +39 | +0.5% | 73 |
| 2022/12/22 | 7,440 | 7,442 | 7,440 | 7,442 | +19 | +0.3% | 26 |
| 2022/12/21 | 7,410 | 7,427 | 7,392 | 7,423 | -67 | -0.9% | 81 |
| 2022/12/20 | 7,772 | 7,783 | 7,490 | 7,490 | - | - | 73 |
| 2022/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/16 | 7,861 | 7,868 | 7,827 | 7,827 | +96 | +1.2% | 270 |
| 2022/12/15 | 7,720 | 7,731 | 7,720 | 7,731 | -3 | ±0% | 21 |
| 2022/12/14 | 7,734 | 7,734 | 7,734 | 7,734 | -52 | -0.7% | 1 |
| 2022/12/13 | 7,786 | 7,786 | 7,786 | 7,786 | +28 | +0.4% | 125 |
| 2022/12/12 | 7,755 | 7,758 | 7,753 | 7,758 | -31 | -0.4% | 322 |
| 2022/12/09 | 7,766 | 7,789 | 7,765 | 7,789 | -44 | -0.6% | 12 |
| 2022/12/08 | 7,800 | 7,833 | 7,800 | 7,833 | +37 | +0.5% | 5 |
| 2022/12/07 | 7,785 | 7,796 | 7,785 | 7,796 | +58 | +0.7% | 51 |
| 2022/12/06 | 7,758 | 7,758 | 7,731 | 7,738 | +93 | +1.2% | 52 |
| 2022/12/05 | 7,680 | 7,680 | 7,631 | 7,645 | -50 | -0.6% | 104 |
| 2022/12/02 | 7,696 | 7,696 | 7,680 | 7,695 | -2 | ±0% | 104 |
| 2022/12/01 | 7,731 | 7,736 | 7,697 | 7,697 | -69 | -0.9% | 62 |
| 2022/11/30 | 7,750 | 7,766 | 7,750 | 7,766 | +4 | +0.1% | 7 |
| 2022/11/29 | 7,770 | 7,770 | 7,762 | 7,762 | -43 | -0.6% | 12 |
| 2022/11/28 | 7,713 | 7,810 | 7,713 | 7,805 | +11 | +0.1% | 23 |
| 2022/11/25 | 7,791 | 7,794 | 7,791 | 7,794 | +3 | ±0% | 514 |
| 2022/11/24 | 7,823 | 7,823 | 7,791 | 7,791 | -91 | -1.2% | 26 |
| 2022/11/22 | 7,882 | 7,882 | 7,882 | 7,882 | +62 | +0.8% | 1 |
| 2022/11/21 | 7,800 | 7,820 | 7,790 | 7,820 | +11 | +0.1% | 358 |
| 2022/11/18 | 7,799 | 7,812 | 7,799 | 7,809 | - | - | 18 |
| 2022/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/16 | 7,716 | 7,716 | 7,716 | 7,716 | -48 | -0.6% | 1 |
| 2022/11/15 | 7,722 | 7,764 | 7,722 | 7,764 | +45 | +0.6% | 2 |
| 2022/11/14 | 7,718 | 7,719 | 7,672 | 7,719 | -141 | -1.8% | 685 |
| 2022/11/11 | 7,866 | 7,910 | 7,860 | 7,860 | -84 | -1.1% | 19 |
451～
500
件表示中 / 724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
