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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 7,618 | 7,618 | 7,550 | 7,572 | -46 | -0.6% | 419 |
| 2023/03/10 | 7,553 | 7,621 | 7,542 | 7,618 | +83 | +1.1% | 31,998 |
| 2023/03/09 | 7,538 | 7,548 | 7,525 | 7,535 | -51 | -0.7% | 1,108 |
| 2023/03/08 | 7,554 | 7,586 | 7,554 | 7,586 | +81 | +1.1% | 1,124 |
| 2023/03/07 | 7,501 | 7,505 | 7,501 | 7,505 | +2 | ±0% | 12 |
| 2023/03/06 | 7,492 | 7,503 | 7,484 | 7,503 | +17 | +0.2% | 485 |
| 2023/03/03 | 7,492 | 7,492 | 7,476 | 7,486 | -19 | -0.3% | 352 |
| 2023/03/02 | 7,512 | 7,512 | 7,476 | 7,505 | -26 | -0.3% | 1,477 |
| 2023/03/01 | 7,551 | 7,551 | 7,529 | 7,531 | +3 | ±0% | 20 |
| 2023/02/28 | 7,530 | 7,532 | 7,525 | 7,528 | +3 | ±0% | 225 |
| 2023/02/27 | 7,469 | 7,525 | 7,469 | 7,525 | +56 | +0.7% | 275 |
| 2023/02/24 | 7,463 | 7,478 | 7,447 | 7,469 | +6 | +0.1% | 103 |
| 2023/02/22 | 7,471 | 7,471 | 7,438 | 7,463 | -14 | -0.2% | 463 |
| 2023/02/21 | 7,496 | 7,496 | 7,466 | 7,477 | -319 | -4.1% | 356 |
| 2023/02/20 | 7,511 | 7,796 | 7,494 | 7,796 | +321 | +4.3% | 624 |
| 2023/02/17 | 7,433 | 7,475 | 7,433 | 7,475 | +1 | ±0% | 29 |
| 2023/02/16 | 7,440 | 7,481 | 7,440 | 7,474 | +10 | +0.1% | 63 |
| 2023/02/15 | 7,446 | 7,465 | 7,442 | 7,464 | +43 | +0.6% | 83 |
| 2023/02/14 | 7,431 | 7,437 | 7,421 | 7,421 | ±0 | ±0% | 160 |
| 2023/02/13 | 7,401 | 7,422 | 7,380 | 7,421 | -3 | ±0% | 223 |
| 2023/02/10 | 7,449 | 7,449 | 7,416 | 7,424 | +4 | +0.1% | 29,798 |
| 2023/02/09 | 7,455 | 7,464 | 7,420 | 7,420 | -106 | -1.4% | 4,339 |
| 2023/02/08 | 7,512 | 7,526 | 7,430 | 7,526 | ±0 | ±0% | 797 |
| 2023/02/07 | 7,526 | 7,526 | 7,526 | 7,526 | -1 | ±0% | 20 |
| 2023/02/06 | 7,516 | 7,561 | 7,516 | 7,527 | +61 | +0.8% | 330 |
| 2023/02/03 | 7,485 | 7,485 | 7,451 | 7,466 | +33 | +0.4% | 155 |
| 2023/02/02 | 7,451 | 7,451 | 7,421 | 7,433 | -36 | -0.5% | 185 |
| 2023/02/01 | 7,444 | 7,469 | 7,444 | 7,469 | +5 | +0.1% | 88 |
| 2023/01/31 | 7,451 | 7,467 | 7,451 | 7,464 | +44 | +0.6% | 387 |
| 2023/01/30 | 7,480 | 7,480 | 7,420 | 7,420 | -34 | -0.5% | 61,347 |
| 2023/01/27 | 7,470 | 7,470 | 7,440 | 7,454 | -17 | -0.2% | 137 |
| 2023/01/26 | 7,473 | 7,473 | 7,447 | 7,471 | -42 | -0.6% | 522 |
| 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 |
601～
650
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
