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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 8,456 | 8,456 | 8,435 | 8,435 | +56 | +0.7% | 6 |
| 2024/10/04 | 8,438 | 8,438 | 8,379 | 8,379 | -91 | -1.1% | 66 |
| 2024/10/03 | 8,176 | 8,470 | 8,176 | 8,470 | +152 | +1.8% | 270 |
| 2024/10/02 | 8,333 | 8,333 | 8,318 | 8,318 | +8 | +0.1% | 3 |
| 2024/10/01 | 8,293 | 8,310 | 8,293 | 8,310 | +108 | +1.3% | 9 |
| 2024/09/30 | 8,252 | 8,375 | 8,202 | 8,202 | -211 | -2.5% | 75 |
| 2024/09/27 | 8,342 | 8,413 | 8,342 | 8,413 | +76 | +0.9% | 328 |
| 2024/09/26 | 8,324 | 8,337 | 8,324 | 8,337 | +63 | +0.8% | 105 |
| 2024/09/25 | 8,277 | 8,281 | 8,274 | 8,274 | -30 | -0.4% | 8 |
| 2024/09/24 | 8,277 | 8,304 | 8,276 | 8,304 | +79 | +1% | 42 |
| 2024/09/20 | 8,225 | 8,225 | 8,225 | 8,225 | -26 | -0.3% | 25 |
| 2024/09/19 | 8,241 | 8,300 | 8,241 | 8,251 | +32 | +0.4% | 177 |
| 2024/09/18 | 8,239 | 8,240 | 8,219 | 8,219 | +35 | +0.4% | 4 |
| 2024/09/17 | 8,205 | 8,205 | 8,175 | 8,184 | +4 | ±0% | 14 |
| 2024/09/13 | 8,208 | 8,213 | 8,179 | 8,180 | -99 | -1.2% | 513 |
| 2024/09/12 | 8,277 | 8,279 | 8,277 | 8,279 | +68 | +0.8% | 15 |
| 2024/09/11 | 8,271 | 8,271 | 8,200 | 8,211 | -60 | -0.7% | 83 |
| 2024/09/10 | 8,284 | 8,284 | 8,271 | 8,271 | +41 | +0.5% | 31 |
| 2024/09/09 | 8,230 | 8,230 | 8,230 | 8,230 | -1 | ±0% | 30 |
| 2024/09/06 | 8,279 | 8,279 | 8,231 | 8,231 | -30 | -0.4% | 423 |
| 2024/09/05 | 8,200 | 8,270 | 8,200 | 8,261 | -39 | -0.5% | 35 |
| 2024/09/04 | 8,299 | 8,323 | 8,299 | 8,300 | -40 | -0.5% | 22 |
| 2024/09/03 | 8,338 | 8,340 | 8,328 | 8,340 | +36 | +0.4% | 135 |
| 2024/09/02 | 8,313 | 8,331 | 8,304 | 8,304 | +49 | +0.6% | 17,054 |
| 2024/08/30 | 8,259 | 8,259 | 8,251 | 8,255 | -4 | ±0% | 40 |
| 2024/08/29 | 8,246 | 8,259 | 8,246 | 8,259 | +11 | +0.1% | 922 |
| 2024/08/28 | 8,246 | 8,257 | 8,246 | 8,248 | -18 | -0.2% | 10 |
| 2024/08/27 | 8,277 | 8,277 | 8,266 | 8,266 | +12 | +0.1% | 11 |
| 2024/08/26 | 8,235 | 8,254 | 8,224 | 8,254 | -47 | -0.6% | 61 |
| 2024/08/23 | 8,329 | 8,329 | 8,301 | 8,301 | -7 | -0.1% | 8 |
| 2024/08/22 | 8,314 | 8,329 | 8,288 | 8,308 | -13 | -0.2% | 62 |
| 2024/08/21 | 8,323 | 8,327 | 8,306 | 8,321 | -44 | -0.5% | 49 |
| 2024/08/20 | 8,333 | 8,365 | 8,315 | 8,365 | +90 | +1.1% | 78 |
| 2024/08/19 | 8,399 | 8,399 | 8,275 | 8,275 | -169 | -2% | 313 |
| 2024/08/16 | 8,431 | 8,452 | 8,431 | 8,444 | +41 | +0.5% | 10 |
| 2024/08/15 | 8,406 | 8,406 | 8,403 | 8,403 | +28 | +0.3% | 136 |
| 2024/08/14 | 8,362 | 8,390 | 8,344 | 8,375 | +8 | +0.1% | 199 |
| 2024/08/13 | 8,593 | 8,593 | 8,336 | 8,367 | +74 | +0.9% | 415 |
| 2024/08/09 | 8,336 | 8,336 | 8,293 | 8,293 | -206 | -2.4% | 103 |
| 2024/08/08 | 8,401 | 8,500 | 8,282 | 8,499 | +99 | +1.2% | 44 |
| 2024/08/07 | 8,975 | 9,067 | 8,279 | 8,400 | -425 | -4.8% | 363 |
| 2024/08/06 | 8,700 | 8,985 | 8,329 | 8,825 | -625 | -6.6% | 152 |
| 2024/08/05 | 9,350 | 9,500 | 9,200 | 9,450 | -51 | -0.5% | 386 |
| 2024/08/02 | 8,596 | 9,501 | 8,485 | 9,501 | +1,055 | +12.5% | 178 |
| 2024/08/01 | 8,465 | 8,465 | 8,428 | 8,446 | -130 | -1.5% | 70 |
| 2024/07/31 | 8,569 | 8,576 | 8,499 | 8,576 | -77 | -0.9% | 89 |
| 2024/07/30 | 8,609 | 8,653 | 8,609 | 8,653 | +73 | +0.9% | 503 |
| 2024/07/29 | 8,618 | 8,618 | 8,580 | 8,580 | +39 | +0.5% | 30 |
| 2024/07/26 | 8,538 | 8,550 | 8,538 | 8,541 | +62 | +0.7% | 15 |
| 2024/07/25 | 8,532 | 8,536 | 8,462 | 8,479 | -113 | -1.3% | 117 |
151～
200
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
