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 |
|---|---|---|---|---|---|---|---|
| 2023/05/26 | 7,824 | 7,837 | 7,824 | 7,831 | -27 | -0.3% | 105 |
| 2023/05/25 | 7,872 | 7,872 | 7,858 | 7,858 | +15 | +0.2% | 14 |
| 2023/05/24 | 7,816 | 7,845 | 7,816 | 7,843 | +25 | +0.3% | 181 |
| 2023/05/23 | 7,856 | 7,856 | 7,818 | 7,818 | +9 | +0.1% | 17,032 |
| 2023/05/22 | 7,820 | 7,820 | 7,788 | 7,809 | -56 | -0.7% | 56 |
| 2023/05/19 | 7,889 | 7,889 | 7,862 | 7,865 | +16 | +0.2% | 20 |
| 2023/05/18 | 7,841 | 7,865 | 7,841 | 7,849 | +15 | +0.2% | 222 |
| 2023/05/17 | 7,813 | 7,834 | 7,813 | 7,834 | +17 | +0.2% | 41 |
| 2023/05/16 | 7,827 | 7,827 | 7,810 | 7,817 | -20 | -0.3% | 49 |
| 2023/05/15 | 7,839 | 7,839 | 7,815 | 7,837 | +29 | +0.4% | 259 |
| 2023/05/12 | 7,787 | 7,808 | 7,787 | 7,808 | +57 | +0.7% | 12 |
| 2023/05/11 | 7,760 | 7,760 | 7,737 | 7,751 | -20 | -0.3% | 129 |
| 2023/05/10 | 7,771 | 7,771 | 7,771 | 7,771 | +11 | +0.1% | 1 |
| 2023/05/09 | 7,776 | 7,776 | 7,747 | 7,760 | -66 | -0.8% | 14,238 |
| 2023/05/08 | 7,852 | 7,878 | 7,826 | 7,826 | -79 | -1% | 123 |
| 2023/05/02 | 7,924 | 7,924 | 7,879 | 7,905 | -17 | -0.2% | 373 |
| 2023/05/01 | 7,898 | 7,922 | 7,750 | 7,922 | +163 | +2.1% | 196 |
| 2023/04/28 | 7,688 | 7,759 | 7,666 | 7,759 | +26 | +0.3% | 14,389 |
| 2023/04/27 | 7,693 | 7,733 | 7,693 | 7,733 | -13 | -0.2% | 152 |
| 2023/04/26 | 7,762 | 7,762 | 7,737 | 7,746 | +1 | ±0% | 158 |
| 2023/04/25 | 7,747 | 7,748 | 7,726 | 7,745 | +48 | +0.6% | 386 |
| 2023/04/24 | 7,677 | 7,697 | 7,668 | 7,697 | +11 | +0.1% | 145 |
| 2023/04/21 | 7,697 | 7,697 | 7,677 | 7,686 | -12 | -0.2% | 309 |
| 2023/04/20 | 7,685 | 7,698 | 7,684 | 7,698 | +36 | +0.5% | 263 |
| 2023/04/19 | 7,662 | 7,662 | 7,655 | 7,662 | -19 | -0.2% | 59 |
| 2023/04/18 | 7,681 | 7,681 | 7,681 | 7,681 | -15 | -0.2% | 2 |
| 2023/04/17 | 7,694 | 7,696 | 7,659 | 7,696 | +41 | +0.5% | 407 |
| 2023/04/14 | 7,660 | 7,660 | 7,645 | 7,655 | -52 | -0.7% | 30 |
| 2023/04/13 | 7,707 | 7,707 | 7,707 | 7,707 | -10 | -0.1% | 1 |
| 2023/04/12 | 7,709 | 7,729 | 7,709 | 7,717 | +6 | +0.1% | 47 |
| 2023/04/11 | 7,697 | 7,724 | 7,697 | 7,711 | +19 | +0.2% | 2,821 |
| 2023/04/10 | 7,707 | 7,707 | 7,664 | 7,692 | -9 | -0.1% | 153 |
| 2023/04/07 | 7,706 | 7,709 | 7,662 | 7,701 | +58 | +0.8% | 28 |
| 2023/04/06 | 7,621 | 7,650 | 7,621 | 7,643 | ±0 | ±0% | 107 |
| 2023/04/05 | 7,650 | 7,650 | 7,633 | 7,643 | -33 | -0.4% | 420 |
| 2023/04/04 | 7,637 | 7,676 | 7,637 | 7,676 | +41 | +0.5% | 398 |
| 2023/04/03 | 7,606 | 7,642 | 7,606 | 7,635 | +48 | +0.6% | 351 |
| 2023/03/31 | 7,581 | 7,602 | 7,580 | 7,587 | +38 | +0.5% | 58 |
| 2023/03/30 | 7,560 | 7,567 | 7,547 | 7,549 | +55 | +0.7% | 251 |
| 2023/03/29 | 7,489 | 7,498 | 7,470 | 7,494 | +6 | +0.1% | 96 |
| 2023/03/28 | 7,523 | 7,523 | 7,480 | 7,488 | -68 | -0.9% | 29,442 |
| 2023/03/27 | 7,585 | 7,585 | 7,556 | 7,556 | +9 | +0.1% | 97 |
| 2023/03/24 | 7,530 | 7,547 | 7,530 | 7,547 | +43 | +0.6% | 9 |
| 2023/03/23 | 7,530 | 7,530 | 7,501 | 7,504 | -11 | -0.1% | 121 |
| 2023/03/22 | 7,539 | 7,539 | 7,514 | 7,515 | -78 | -1% | 20,130 |
| 2023/03/20 | 7,603 | 7,603 | 7,572 | 7,593 | +24 | +0.3% | 1,594 |
| 2023/03/17 | 7,569 | 7,594 | 7,568 | 7,569 | -47 | -0.6% | 31,031 |
| 2023/03/16 | 7,644 | 7,644 | 7,605 | 7,616 | +13 | +0.2% | 20,469 |
| 2023/03/15 | 7,600 | 7,603 | 7,591 | 7,603 | -22 | -0.3% | 209 |
| 2023/03/14 | 7,619 | 7,625 | 7,600 | 7,625 | +53 | +0.7% | 29,242 |
551～
600
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
