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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/07/24 | 8,665 | 8,665 | 8,587 | 8,592 | -106 | -1.2% | 231 |
| 2024/07/23 | 8,726 | 8,726 | 8,697 | 8,698 | -51 | -0.6% | 115 |
| 2024/07/22 | 8,774 | 8,774 | 8,749 | 8,749 | -35 | -0.4% | 230 |
| 2024/07/19 | 8,752 | 8,784 | 8,752 | 8,784 | +70 | +0.8% | 154 |
| 2024/07/18 | 8,689 | 8,869 | 8,689 | 8,714 | -111 | -1.3% | 663 |
| 2024/07/17 | 8,861 | 8,861 | 8,825 | 8,825 | -23 | -0.3% | 59 |
| 2024/07/16 | 8,809 | 8,848 | 8,803 | 8,848 | -7 | -0.1% | 222 |
| 2024/07/12 | 8,812 | 8,858 | 8,792 | 8,855 | -91 | -1% | 51 |
| 2024/07/11 | 8,930 | 8,946 | 8,930 | 8,946 | +24 | +0.3% | 210 |
| 2024/07/10 | 8,996 | 8,996 | 8,918 | 8,922 | -73 | -0.8% | 57 |
| 2024/07/09 | 8,888 | 8,995 | 8,888 | 8,995 | +122 | +1.4% | 193 |
| 2024/07/08 | 8,883 | 8,883 | 8,873 | 8,873 | +44 | +0.5% | 12 |
| 2024/07/05 | 8,874 | 8,874 | 8,829 | 8,829 | -49 | -0.6% | 71 |
| 2024/07/04 | 8,880 | 8,880 | 8,878 | 8,878 | +48 | +0.5% | 4 |
| 2024/07/03 | 8,842 | 8,842 | 8,830 | 8,830 | +16 | +0.2% | 5 |
| 2024/07/02 | 8,800 | 8,814 | 8,800 | 8,814 | -3 | ±0% | 10 |
| 2024/07/01 | 8,900 | 8,900 | 8,817 | 8,817 | -43 | -0.5% | 32 |
| 2024/06/28 | 8,874 | 8,874 | 8,853 | 8,860 | +51 | +0.6% | 73 |
| 2024/06/27 | 8,842 | 8,842 | 8,809 | 8,809 | -23 | -0.3% | 46 |
| 2024/06/26 | 8,841 | 8,841 | 8,831 | 8,832 | +2 | ±0% | 1,217 |
| 2024/06/25 | 8,900 | 8,900 | 8,830 | 8,830 | -7 | -0.1% | 4 |
| 2024/06/24 | 8,826 | 8,837 | 8,826 | 8,837 | +52 | +0.6% | 9 |
| 2024/06/21 | 8,787 | 8,787 | 8,785 | 8,785 | +35 | +0.4% | 6 |
| 2024/06/20 | 8,750 | 8,750 | 8,750 | 8,750 | +14 | +0.2% | 1 |
| 2024/06/19 | 8,734 | 8,746 | 8,734 | 8,736 | +39 | +0.4% | 41 |
| 2024/06/18 | 8,710 | 8,710 | 8,694 | 8,697 | -2 | ±0% | 17 |
| 2024/06/17 | 8,724 | 8,724 | 8,699 | 8,699 | -14 | -0.2% | 624 |
| 2024/06/14 | 8,722 | 8,722 | 8,713 | 8,713 | +67 | +0.8% | 3 |
| 2024/06/13 | 8,620 | 8,646 | 8,620 | 8,646 | +61 | +0.7% | 288 |
| 2024/06/12 | 8,587 | 8,587 | 8,576 | 8,585 | +35 | +0.4% | 8 |
| 2024/06/11 | 8,546 | 8,550 | 8,531 | 8,550 | +90 | +1.1% | 246 |
| 2024/06/10 | 8,460 | 8,460 | 8,460 | 8,460 | - | - | 5 |
| 2024/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/06 | 8,573 | 8,573 | 8,553 | 8,553 | +37 | +0.4% | 80 |
| 2024/06/05 | 8,519 | 8,519 | 8,516 | 8,516 | -17 | -0.2% | 58 |
| 2024/06/04 | 8,528 | 8,533 | 8,520 | 8,533 | +10 | +0.1% | 77 |
251～
300
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
