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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 8,037 | 8,037 | 8,035 | 8,035 | +32 | +0.4% | 2 |
| 2022/08/25 | 8,023 | 8,023 | 8,000 | 8,003 | -28 | -0.3% | 12 |
| 2022/08/24 | 8,038 | 8,038 | 8,031 | 8,031 | -50 | -0.6% | 12 |
| 2022/08/23 | 8,110 | 8,110 | 8,070 | 8,081 | -28 | -0.3% | 24 |
| 2022/08/22 | 8,076 | 8,115 | 8,076 | 8,109 | +9 | +0.1% | 3 |
| 2022/08/19 | 8,068 | 8,115 | 8,068 | 8,100 | +56 | +0.7% | 29 |
| 2022/08/18 | 8,037 | 8,044 | 8,037 | 8,044 | +27 | +0.3% | 22 |
| 2022/08/17 | 8,046 | 8,046 | 8,017 | 8,017 | +27 | +0.3% | 39 |
| 2022/08/16 | 7,990 | 7,990 | 7,982 | 7,990 | +25 | +0.3% | 318 |
| 2022/08/15 | 7,969 | 7,969 | 7,944 | 7,965 | +39 | +0.5% | 116 |
| 2022/08/12 | 7,939 | 7,939 | 7,907 | 7,926 | -163 | -2% | 210 |
| 2022/08/10 | 8,089 | 8,089 | 8,089 | 8,089 | -7 | -0.1% | 16 |
| 2022/08/09 | 8,119 | 8,119 | 8,096 | 8,096 | -16 | -0.2% | 79 |
| 2022/08/08 | 8,100 | 8,112 | 8,077 | 8,112 | +59 | +0.7% | 1,312 |
| 2022/08/05 | 8,088 | 8,088 | 8,053 | 8,053 | -32 | -0.4% | 329 |
| 2022/08/04 | 8,060 | 8,085 | 8,060 | 8,085 | +93 | +1.2% | 115 |
| 2022/08/03 | 8,010 | 8,022 | 7,992 | 7,992 | ±0 | ±0% | 8 |
| 2022/08/02 | 8,000 | 8,020 | 7,992 | 7,992 | -48 | -0.6% | 48 |
| 2022/08/01 | 8,063 | 8,070 | 8,023 | 8,040 | -39 | -0.5% | 169 |
| 2022/07/29 | 8,136 | 8,141 | 8,079 | 8,079 | -43 | -0.5% | 18 |
| 2022/07/28 | 8,199 | 8,199 | 8,122 | 8,122 | -80 | -1% | 98 |
| 2022/07/27 | 8,187 | 8,205 | 8,187 | 8,202 | +29 | +0.4% | 1,235 |
| 2022/07/26 | 8,182 | 8,198 | 8,172 | 8,173 | +2 | ±0% | 35 |
| 2022/07/25 | 8,196 | 8,196 | 8,161 | 8,171 | +10 | +0.1% | 126 |
| 2022/07/22 | 8,142 | 8,161 | 8,142 | 8,161 | +35 | +0.4% | 5 |
| 2022/07/21 | 8,113 | 8,126 | 8,113 | 8,126 | +21 | +0.3% | 27 |
| 2022/07/20 | 8,088 | 8,140 | 8,088 | 8,105 | -35 | -0.4% | 20 |
| 2022/07/19 | 8,166 | 8,166 | 8,140 | 8,140 | -70 | -0.9% | 644 |
| 2022/07/15 | 8,236 | 8,236 | 8,210 | 8,210 | +55 | +0.7% | 639 |
| 2022/07/14 | 8,141 | 8,155 | 8,135 | 8,155 | +61 | +0.8% | 35 |
| 2022/07/13 | 8,094 | 8,094 | 8,094 | 8,094 | - | - | 10 |
| 2022/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/11 | 7,984 | 8,009 | 7,945 | 8,009 | -15 | -0.2% | 45 |
| 2022/07/08 | 8,024 | 8,024 | 8,024 | 8,024 | -12 | -0.1% | 1 |
| 2022/07/07 | 8,056 | 8,151 | 8,036 | 8,036 | -31 | -0.4% | 1,317 |
| 2022/07/06 | 8,111 | 8,111 | 8,067 | 8,067 | -38 | -0.5% | 30 |
| 2022/07/05 | 8,070 | 8,106 | 8,032 | 8,105 | +92 | +1.1% | 69 |
| 2022/07/04 | 8,091 | 8,091 | 8,013 | 8,013 | +46 | +0.6% | 8 |
| 2022/07/01 | 7,984 | 8,050 | 7,965 | 7,967 | +7 | +0.1% | 134 |
| 2022/06/30 | 7,957 | 7,973 | 7,957 | 7,960 | +62 | +0.8% | 10 |
| 2022/06/29 | 7,889 | 7,898 | 7,889 | 7,898 | +34 | +0.4% | 5 |
| 2022/06/28 | 7,860 | 7,864 | 7,845 | 7,864 | +43 | +0.5% | 18 |
| 2022/06/27 | 7,839 | 7,850 | 7,821 | 7,821 | +20 | +0.3% | 10 |
| 2022/06/24 | 7,968 | 7,968 | 7,801 | 7,801 | -63 | -0.8% | 38 |
| 2022/06/23 | 7,890 | 7,890 | 7,864 | 7,864 | +26 | +0.3% | 57 |
| 2022/06/22 | 7,820 | 7,838 | 7,820 | 7,838 | +90 | +1.2% | 400 |
| 2022/06/21 | 7,759 | 7,766 | 7,745 | 7,748 | -12 | -0.2% | 77 |
| 2022/06/20 | 7,840 | 7,840 | 7,753 | 7,760 | +37 | +0.5% | 35 |
| 2022/06/17 | 7,646 | 7,731 | 7,646 | 7,723 | +55 | +0.7% | 25,914 |
| 2022/06/16 | 7,653 | 7,673 | 7,653 | 7,668 | +26 | +0.3% | 26 |
551～
600
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
