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 |
|---|---|---|---|---|---|---|---|
| 2024/04/03 | 8,319 | 8,319 | 8,294 | 8,300 | -34 | -0.4% | 923 |
| 2024/04/02 | 8,332 | 8,344 | 8,325 | 8,334 | -53 | -0.6% | 18,497 |
| 2024/04/01 | 8,382 | 8,388 | 8,373 | 8,387 | +12 | +0.1% | 1,213 |
| 2024/03/29 | 8,388 | 8,388 | 8,375 | 8,375 | -5 | -0.1% | 414 |
| 2024/03/28 | 8,391 | 8,391 | 8,375 | 8,380 | -11 | -0.1% | 235 |
| 2024/03/27 | 8,358 | 8,391 | 8,358 | 8,391 | +33 | +0.4% | 114 |
| 2024/03/26 | 8,357 | 8,360 | 8,355 | 8,358 | -15 | -0.2% | 151 |
| 2024/03/25 | 8,383 | 8,383 | 8,363 | 8,373 | +18 | +0.2% | 369 |
| 2024/03/22 | 8,353 | 8,362 | 8,349 | 8,355 | +44 | +0.5% | 196 |
| 2024/03/21 | 8,317 | 8,317 | 8,288 | 8,311 | +116 | +1.4% | 25,363 |
| 2024/03/19 | 8,171 | 8,195 | 8,170 | 8,195 | +12 | +0.1% | 14 |
| 2024/03/18 | 8,184 | 8,190 | 8,183 | 8,183 | +37 | +0.5% | 14 |
| 2024/03/15 | 8,147 | 8,158 | 8,146 | 8,146 | -17 | -0.2% | 101 |
| 2024/03/14 | 8,172 | 8,172 | 8,163 | 8,163 | -9 | -0.1% | 6 |
| 2024/03/13 | 8,178 | 8,178 | 8,172 | 8,172 | -40 | -0.5% | 16 |
| 2024/03/12 | 8,191 | 8,212 | 8,161 | 8,212 | +12 | +0.1% | 100 |
| 2024/03/11 | 8,197 | 8,203 | 8,189 | 8,200 | -32 | -0.4% | 118 |
| 2024/03/08 | 8,239 | 8,244 | 8,219 | 8,232 | -18 | -0.2% | 159 |
| 2024/03/07 | 8,293 | 8,293 | 8,250 | 8,250 | -59 | -0.7% | 9 |
| 2024/03/06 | 8,309 | 8,309 | 8,306 | 8,309 | +3 | ±0% | 13,323 |
| 2024/03/05 | 8,269 | 8,306 | 8,269 | 8,306 | +36 | +0.4% | 177 |
| 2024/03/04 | 8,279 | 8,279 | 8,270 | 8,270 | +2 | ±0% | 125 |
| 2024/03/01 | 8,245 | 8,268 | 8,245 | 8,268 | +37 | +0.4% | 14 |
| 2024/02/29 | 8,254 | 8,254 | 8,231 | 8,231 | -12 | -0.1% | 161 |
| 2024/02/28 | 8,247 | 8,247 | 8,238 | 8,243 | +1 | ±0% | 11 |
| 2024/02/27 | 8,261 | 8,261 | 8,242 | 8,242 | -21 | -0.3% | 23,550 |
| 2024/02/26 | 8,249 | 8,268 | 8,236 | 8,263 | +48 | +0.6% | 1,904 |
| 2024/02/22 | 8,203 | 8,227 | 8,203 | 8,215 | -10 | -0.1% | 93 |
| 2024/02/21 | 8,224 | 8,225 | 8,219 | 8,225 | +1 | ±0% | 68 |
| 2024/02/20 | 8,206 | 8,225 | 8,206 | 8,224 | +13 | +0.2% | 358 |
| 2024/02/19 | 8,210 | 8,217 | 8,209 | 8,211 | -35 | -0.4% | 75 |
| 2024/02/16 | 8,233 | 8,247 | 8,233 | 8,246 | -4 | ±0% | 149 |
| 2024/02/15 | 8,259 | 8,259 | 8,250 | 8,250 | +27 | +0.3% | 2,028 |
| 2024/02/14 | 8,232 | 8,232 | 8,214 | 8,223 | -31 | -0.4% | 125 |
| 2024/02/13 | 8,253 | 8,255 | 8,217 | 8,254 | -21 | -0.3% | 91 |
| 2024/02/09 | 8,251 | 8,275 | 8,251 | 8,275 | +16 | +0.2% | 5,907 |
| 2024/02/08 | 8,230 | 8,259 | 8,189 | 8,259 | -5 | -0.1% | 59 |
| 2024/02/07 | 8,337 | 8,337 | 8,251 | 8,264 | -6 | -0.1% | 2,057 |
| 2024/02/06 | 8,310 | 8,310 | 8,259 | 8,270 | -40 | -0.5% | 539 |
| 2024/02/05 | 8,292 | 8,311 | 8,292 | 8,310 | +22 | +0.3% | 2,304 |
| 2024/02/02 | 8,321 | 8,321 | 8,286 | 8,288 | -10 | -0.1% | 448 |
| 2024/02/01 | 8,328 | 8,328 | 8,279 | 8,298 | -1 | ±0% | 781 |
| 2024/01/31 | 8,279 | 8,299 | 8,243 | 8,299 | +46 | +0.6% | 23,491 |
| 2024/01/30 | 8,242 | 8,253 | 8,234 | 8,253 | +9 | +0.1% | 2,163 |
| 2024/01/29 | 8,255 | 8,255 | 8,240 | 8,244 | +4 | ±0% | 2,149 |
| 2024/01/26 | 8,210 | 8,243 | 8,210 | 8,240 | +34 | +0.4% | 90 |
| 2024/01/25 | 8,190 | 8,206 | 8,179 | 8,206 | -33 | -0.4% | 15,390 |
| 2024/01/24 | 8,257 | 8,257 | 8,225 | 8,239 | -19 | -0.2% | 154 |
| 2024/01/23 | 8,242 | 8,264 | 8,242 | 8,258 | +27 | +0.3% | 1,304 |
| 2024/01/22 | 8,239 | 8,242 | 8,223 | 8,231 | +8 | +0.1% | 2,361 |
251～
300
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
