7,962
-280 (-3.40%)
株価：2025/04/11 14:19
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 |
|---|---|---|---|---|---|---|---|
| 2022/03/18 | 7,431 | 7,431 | 7,431 | 7,431 | - | - | 13 |
| 2022/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/14 | 7,429 | 7,429 | 7,429 | 7,429 | +19 | +0.3% | 1 |
| 2022/03/11 | 7,403 | 7,410 | 7,390 | 7,410 | +10 | +0.1% | 1,501 |
| 2022/03/10 | 7,400 | 7,400 | 7,400 | 7,400 | -36 | -0.5% | 10 |
| 2022/03/09 | 7,440 | 7,440 | 7,436 | 7,436 | - | - | 4 |
| 2022/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/07 | 7,465 | 7,490 | 7,465 | 7,487 | +22 | +0.3% | 1,012 |
| 2022/03/04 | 7,439 | 7,506 | 7,439 | 7,465 | +31 | +0.4% | 56,586 |
| 2022/03/03 | 7,445 | 7,445 | 7,434 | 7,434 | -16 | -0.2% | 562 |
| 2022/03/02 | 7,450 | 7,450 | 7,450 | 7,450 | +55 | +0.7% | 4 |
| 2022/03/01 | 7,395 | 7,395 | 7,395 | 7,395 | ±0 | ±0% | 2 |
| 2022/02/28 | 7,410 | 7,410 | 7,395 | 7,395 | +27 | +0.4% | 3 |
| 2022/02/25 | 7,368 | 7,368 | 7,368 | 7,368 | +30 | +0.4% | 2 |
| 2022/02/24 | 7,323 | 7,338 | 7,323 | 7,338 | -19 | -0.3% | 1,014 |
| 2022/02/22 | 7,354 | 7,357 | 7,349 | 7,357 | +30 | +0.4% | 48 |
| 2022/02/21 | 7,330 | 7,331 | 7,327 | 7,327 | +7 | +0.1% | 52 |
| 2022/02/18 | 7,311 | 7,320 | 7,306 | 7,320 | ±0 | ±0% | 58 |
| 2022/02/17 | 7,317 | 7,320 | 7,300 | 7,320 | +4 | +0.1% | 1,021 |
| 2022/02/16 | 7,312 | 7,318 | 7,312 | 7,316 | -6 | -0.1% | 95 |
| 2022/02/15 | 7,340 | 7,340 | 7,322 | 7,322 | -24 | -0.3% | 113 |
| 2022/02/14 | 7,330 | 7,346 | 7,330 | 7,346 | - | - | 41 |
| 2022/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/09 | 7,365 | 7,365 | 7,359 | 7,359 | +5 | +0.1% | 2 |
| 2022/02/08 | 7,360 | 7,360 | 7,351 | 7,354 | -15 | -0.2% | 155 |
| 2022/02/07 | 7,380 | 7,380 | 7,369 | 7,369 | -16 | -0.2% | 21 |
| 2022/02/04 | 7,390 | 7,390 | 7,385 | 7,385 | -10 | -0.1% | 1,015 |
| 2022/02/03 | 7,409 | 7,409 | 7,395 | 7,395 | -12 | -0.2% | 37 |
| 2022/02/02 | 7,400 | 7,407 | 7,400 | 7,407 | -14 | -0.2% | 3 |
| 2022/02/01 | 7,421 | 7,421 | 7,421 | 7,421 | -13 | -0.2% | 20 |
| 2022/01/31 | 7,421 | 7,449 | 7,421 | 7,434 | +16 | +0.2% | 62 |
| 2022/01/28 | 7,430 | 7,430 | 7,418 | 7,418 | +66 | +0.9% | 94 |
| 2022/01/27 | 7,352 | 7,352 | 7,352 | 7,352 | -1 | ±0% | 7 |
| 2022/01/26 | 7,343 | 7,353 | 7,343 | 7,353 | -8 | -0.1% | 49 |
| 2022/01/25 | 7,360 | 7,361 | 7,360 | 7,361 | -5 | -0.1% | 50 |
| 2022/01/24 | 7,350 | 7,366 | 7,350 | 7,366 | +20 | +0.3% | 1,002 |
| 2022/01/21 | 7,340 | 7,346 | 7,340 | 7,346 | +12 | +0.2% | 132 |
| 2022/01/20 | 7,347 | 7,349 | 7,331 | 7,334 | -45 | -0.6% | 110 |
| 2022/01/19 | 7,359 | 7,379 | 7,330 | 7,379 | -7 | -0.1% | 958 |
| 2022/01/18 | 7,390 | 7,390 | 7,386 | 7,386 | +15 | +0.2% | 61 |
| 2022/01/17 | 7,389 | 7,389 | 7,368 | 7,371 | -7 | -0.1% | 51 |
| 2022/01/14 | 7,420 | 7,420 | 7,378 | 7,378 | -59 | -0.8% | 2,027 |
| 2022/01/13 | 7,437 | 7,437 | 7,425 | 7,437 | -36 | -0.5% | 19 |
| 2022/01/12 | 7,484 | 7,489 | 7,473 | 7,473 | +24 | +0.3% | 76 |
| 2022/01/11 | 7,471 | 7,471 | 7,449 | 7,449 | -64 | -0.9% | 98 |
| 2022/01/07 | 7,529 | 7,529 | 7,513 | 7,513 | -44 | -0.6% | 38 |
| 2022/01/06 | 7,567 | 7,567 | 7,539 | 7,557 | -52 | -0.7% | 1,065 |
| 2022/01/05 | 7,598 | 7,609 | 7,575 | 7,609 | +38 | +0.5% | 1,016 |
751～
800
件表示中 / 816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
