7,898
+48 (+0.61%)
株価：2025/05/23 13:36
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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 8,484 | 8,484 | 8,470 | 8,470 | -23 | -0.3% | 18 |
| 2024/12/17 | 8,493 | 8,493 | 8,493 | 8,493 | +17 | +0.2% | 22 |
| 2024/12/16 | 8,474 | 8,476 | 8,474 | 8,476 | -4 | ±0% | 2 |
| 2024/12/13 | 8,480 | 8,480 | 8,480 | 8,480 | +5 | +0.1% | 1 |
| 2024/12/12 | 8,462 | 8,475 | 8,462 | 8,475 | ±0 | ±0% | 15 |
| 2024/12/11 | 8,475 | 8,475 | 8,475 | 8,475 | +33 | +0.4% | 32 |
| 2024/12/10 | 8,442 | 8,442 | 8,442 | 8,442 | +34 | +0.4% | 2 |
| 2024/12/09 | 8,408 | 8,408 | 8,408 | 8,408 | - | - | 2 |
| 2024/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/05 | 8,400 | 8,400 | 8,393 | 8,393 | - | - | 25 |
| 2024/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/03 | 8,356 | 8,372 | 8,356 | 8,369 | -21 | -0.3% | 25 |
| 2024/12/02 | 8,250 | 8,390 | 8,250 | 8,390 | +40 | +0.5% | 43 |
| 2024/11/29 | 8,350 | 8,350 | 8,350 | 8,350 | -66 | -0.8% | 15 |
| 2024/11/28 | 8,406 | 8,416 | 8,406 | 8,416 | -19 | -0.2% | 59 |
| 2024/11/27 | 8,473 | 8,473 | 8,435 | 8,435 | -107 | -1.3% | 109 |
| 2024/11/26 | 8,542 | 8,542 | 8,542 | 8,542 | +49 | +0.6% | 1 |
| 2024/11/25 | 8,493 | 8,493 | 8,477 | 8,493 | -3 | ±0% | 317 |
| 2024/11/22 | 8,467 | 8,496 | 8,467 | 8,496 | -4 | ±0% | 18 |
| 2024/11/21 | 8,516 | 8,520 | 8,500 | 8,500 | -15 | -0.2% | 117 |
| 2024/11/20 | 8,510 | 8,515 | 8,510 | 8,515 | - | - | 3 |
| 2024/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/18 | 8,510 | 8,510 | 8,461 | 8,476 | -62 | -0.7% | 42 |
| 2024/11/15 | 8,544 | 8,551 | 8,538 | 8,538 | -78 | -0.9% | 27 |
| 2024/11/14 | 8,616 | 8,616 | 8,616 | 8,616 | - | - | 5 |
| 2024/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/12 | 8,470 | 8,475 | 8,466 | 8,466 | +8 | +0.1% | 80 |
| 2024/11/11 | 8,450 | 8,458 | 8,445 | 8,458 | - | - | 30 |
| 2024/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/07 | 8,462 | 8,462 | 8,451 | 8,451 | -22 | -0.3% | 11 |
| 2024/11/06 | 8,459 | 8,473 | 8,444 | 8,473 | -12 | -0.1% | 631 |
| 2024/11/05 | 8,482 | 8,490 | 8,472 | 8,485 | -11 | -0.1% | 92 |
| 2024/11/01 | 8,468 | 8,496 | 8,455 | 8,496 | -34 | -0.4% | 356 |
| 2024/10/31 | 8,533 | 8,533 | 8,530 | 8,530 | -38 | -0.4% | 6 |
| 2024/10/30 | 8,547 | 8,570 | 8,547 | 8,568 | +40 | +0.5% | 604 |
| 2024/10/29 | 8,530 | 8,530 | 8,528 | 8,528 | -38 | -0.4% | 1,100 |
| 2024/10/28 | 8,550 | 8,566 | 8,550 | 8,566 | +60 | +0.7% | 1,570 |
| 2024/10/25 | 8,510 | 8,510 | 8,501 | 8,506 | -19 | -0.2% | 1,028 |
| 2024/10/24 | 8,516 | 8,540 | 8,510 | 8,525 | +34 | +0.4% | 716 |
| 2024/10/23 | 8,470 | 8,491 | 8,470 | 8,491 | +48 | +0.6% | 9 |
| 2024/10/22 | 8,435 | 8,454 | 8,435 | 8,443 | +3 | ±0% | 14 |
| 2024/10/21 | 8,447 | 8,447 | 8,440 | 8,440 | -6 | -0.1% | 11 |
| 2024/10/18 | 8,446 | 8,446 | 8,446 | 8,446 | -13 | -0.2% | 12 |
| 2024/10/17 | 8,460 | 8,477 | 8,459 | 8,459 | +7 | +0.1% | 43 |
| 2024/10/16 | 8,451 | 8,452 | 8,430 | 8,452 | +9 | +0.1% | 8,421 |
| 2024/10/15 | 8,445 | 8,445 | 8,420 | 8,443 | +54 | +0.6% | 117 |
| 2024/10/11 | 8,407 | 8,407 | 8,389 | 8,389 | -28 | -0.3% | 69 |
| 2024/10/10 | 8,418 | 8,418 | 8,417 | 8,417 | +14 | +0.2% | 16 |
| 2024/10/09 | 8,393 | 8,403 | 8,393 | 8,403 | +21 | +0.3% | 17 |
| 2024/10/08 | 8,376 | 8,382 | 8,376 | 8,382 | -53 | -0.6% | 106 |
101～
150
件表示中 / 842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
