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 |
|---|---|---|---|---|---|---|---|
| 2024/01/19 | 8,211 | 8,224 | 8,210 | 8,223 | -21 | -0.3% | 74 |
| 2024/01/18 | 8,270 | 8,270 | 8,230 | 8,244 | -14 | -0.2% | 347 |
| 2024/01/17 | 8,246 | 8,258 | 8,231 | 8,258 | +50 | +0.6% | 28,470 |
| 2024/01/16 | 8,211 | 8,211 | 8,182 | 8,208 | +41 | +0.5% | 2,691 |
| 2024/01/15 | 8,169 | 8,169 | 8,163 | 8,167 | +15 | +0.2% | 37 |
| 2024/01/12 | 8,164 | 8,166 | 8,147 | 8,152 | +8 | +0.1% | 109 |
| 2024/01/11 | 8,128 | 8,152 | 8,128 | 8,144 | +46 | +0.6% | 228 |
| 2024/01/10 | 8,096 | 8,108 | 8,095 | 8,098 | +42 | +0.5% | 69 |
| 2024/01/09 | 8,080 | 8,080 | 8,025 | 8,056 | -42 | -0.5% | 1,755 |
| 2024/01/05 | 8,099 | 8,112 | 8,094 | 8,098 | +10 | +0.1% | 185 |
| 2024/01/04 | 8,021 | 8,088 | 8,021 | 8,088 | +91 | +1.1% | 36 |
| 2023/12/29 | 8,001 | 8,014 | 7,997 | 7,997 | -28 | -0.3% | 27,895 |
| 2023/12/28 | 8,033 | 8,033 | 8,011 | 8,025 | -19 | -0.2% | 2,143 |
| 2023/12/27 | 8,029 | 8,048 | 8,029 | 8,044 | +23 | +0.3% | 94 |
| 2023/12/26 | 8,020 | 8,021 | 8,020 | 8,021 | +4 | ±0% | 404 |
| 2023/12/25 | 8,017 | 8,017 | 8,017 | 8,017 | -3 | ±0% | 9 |
| 2023/12/22 | 8,023 | 8,023 | 8,012 | 8,020 | -48 | -0.6% | 383 |
| 2023/12/21 | 8,098 | 8,098 | 8,068 | 8,068 | -9 | -0.1% | 538 |
| 2023/12/20 | 8,091 | 8,091 | 8,077 | 8,077 | +32 | +0.4% | 17 |
| 2023/12/19 | 8,005 | 8,051 | 7,992 | 8,045 | +58 | +0.7% | 667 |
| 2023/12/18 | 8,007 | 8,007 | 7,979 | 7,987 | +26 | +0.3% | 48 |
| 2023/12/15 | 8,006 | 8,006 | 7,935 | 7,961 | +44 | +0.6% | 1,185 |
| 2023/12/14 | 7,983 | 7,983 | 7,901 | 7,917 | -94 | -1.2% | 14,006 |
| 2023/12/13 | 7,993 | 8,011 | 7,993 | 8,011 | +17 | +0.2% | 11 |
| 2023/12/12 | 7,987 | 7,996 | 7,987 | 7,994 | +22 | +0.3% | 61 |
| 2023/12/11 | 7,961 | 7,983 | 7,950 | 7,972 | +28 | +0.4% | 6 |
| 2023/12/08 | 7,966 | 7,966 | 7,865 | 7,944 | -139 | -1.7% | 399 |
| 2023/12/07 | 8,131 | 8,139 | 8,083 | 8,083 | -13 | -0.2% | 462 |
| 2023/12/06 | 8,080 | 8,105 | 8,080 | 8,096 | +42 | +0.5% | 270 |
| 2023/12/05 | 8,031 | 8,054 | 7,730 | 8,054 | +26 | +0.3% | 168 |
| 2023/12/04 | 8,055 | 8,055 | 8,018 | 8,028 | -32 | -0.4% | 13,907 |
| 2023/12/01 | 8,074 | 8,074 | 8,038 | 8,060 | +29 | +0.4% | 185 |
| 2023/11/30 | 8,036 | 8,036 | 8,029 | 8,031 | +16 | +0.2% | 64 |
| 2023/11/29 | 8,003 | 8,022 | 7,985 | 8,015 | +6 | +0.1% | 45 |
| 2023/11/28 | 8,018 | 8,018 | 8,004 | 8,009 | +6 | +0.1% | 42,484 |
| 2023/11/27 | 8,045 | 8,045 | 7,992 | 8,003 | -31 | -0.4% | 237 |
| 2023/11/24 | 8,030 | 8,061 | 8,022 | 8,034 | +21 | +0.3% | 1,500 |
| 2023/11/22 | 8,027 | 8,027 | 8,006 | 8,013 | +40 | +0.5% | 209 |
| 2023/11/21 | 8,014 | 8,014 | 7,965 | 7,973 | -50 | -0.6% | 595 |
| 2023/11/20 | 8,261 | 8,261 | 8,012 | 8,023 | -88 | -1.1% | 544 |
| 2023/11/17 | 8,135 | 8,135 | 8,111 | 8,111 | +16 | +0.2% | 13,620 |
| 2023/11/16 | 8,070 | 8,095 | 8,070 | 8,095 | -20 | -0.2% | 47,235 |
| 2023/11/15 | 8,114 | 8,115 | 8,100 | 8,115 | +74 | +0.9% | 119 |
| 2023/11/14 | 8,040 | 8,047 | 8,036 | 8,041 | +7 | +0.1% | 42 |
| 2023/11/13 | 8,039 | 8,039 | 8,023 | 8,034 | -11 | -0.1% | 1,924 |
| 2023/11/10 | 8,046 | 8,046 | 8,022 | 8,045 | -49 | -0.6% | 105 |
| 2023/11/09 | 8,068 | 8,106 | 8,068 | 8,094 | +20 | +0.2% | 267 |
| 2023/11/08 | 8,047 | 8,078 | 8,047 | 8,074 | +48 | +0.6% | 271 |
| 2023/11/07 | 7,989 | 8,026 | 7,989 | 8,026 | +10 | +0.1% | 23,743 |
| 2023/11/06 | 8,008 | 8,023 | 8,008 | 8,016 | +39 | +0.5% | 1,690 |
301～
350
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
