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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/10 | 7,950 | 7,950 | 7,934 | 7,944 | +77 | +1% | 7 |
| 2022/11/09 | 7,850 | 7,867 | 7,850 | 7,867 | -49 | -0.6% | 69 |
| 2022/11/08 | 7,915 | 7,922 | 7,905 | 7,916 | -62 | -0.8% | 8 |
| 2022/11/07 | 7,963 | 7,987 | 7,957 | 7,978 | -73 | -0.9% | 79 |
| 2022/11/04 | 8,051 | 8,051 | 8,051 | 8,051 | -31 | -0.4% | 2 |
| 2022/11/02 | 8,092 | 8,092 | 8,082 | 8,082 | -48 | -0.6% | 3 |
| 2022/11/01 | 8,130 | 8,140 | 8,117 | 8,130 | +27 | +0.3% | 27 |
| 2022/10/31 | 8,112 | 8,112 | 8,101 | 8,103 | +34 | +0.4% | 25 |
| 2022/10/28 | 8,069 | 8,088 | 8,049 | 8,069 | +109 | +1.4% | 25 |
| 2022/10/27 | 8,019 | 8,019 | 7,960 | 7,960 | -109 | -1.4% | 62 |
| 2022/10/26 | 8,069 | 8,069 | 8,069 | 8,069 | +45 | +0.6% | 249 |
| 2022/10/25 | 8,024 | 8,024 | 8,024 | 8,024 | -38 | -0.5% | 1 |
| 2022/10/24 | 7,996 | 8,062 | 7,960 | 8,062 | -11 | -0.1% | 155 |
| 2022/10/21 | 8,086 | 8,086 | 8,073 | 8,073 | -35 | -0.4% | 16 |
| 2022/10/20 | 8,117 | 8,117 | 8,107 | 8,108 | -31 | -0.4% | 302 |
| 2022/10/19 | 8,150 | 8,150 | 8,134 | 8,139 | -17 | -0.2% | 248 |
| 2022/10/18 | 8,133 | 8,156 | 8,133 | 8,156 | +24 | +0.3% | 11 |
| 2022/10/17 | 8,101 | 8,133 | 8,101 | 8,132 | +34 | +0.4% | 94 |
651～
700
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
