8,496
-4 (-0.05%)
株価：2024/11/22 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 7,950 | 7,997 | 7,950 | 7,982 | +16 | +0.2% | 129 |
| 2023/06/20 | 7,900 | 7,968 | 7,900 | 7,966 | +2 | ±0% | 79 |
| 2023/06/19 | 7,969 | 7,986 | 7,964 | 7,964 | +37 | +0.5% | 300 |
| 2023/06/16 | 7,934 | 7,934 | 7,887 | 7,927 | +16 | +0.2% | 265 |
| 2023/06/15 | 7,870 | 7,911 | 7,870 | 7,911 | +54 | +0.7% | 158 |
| 2023/06/14 | 7,866 | 7,866 | 7,854 | 7,857 | -10 | -0.1% | 451 |
| 2023/06/13 | 7,921 | 7,921 | 7,867 | 7,867 | +15 | +0.2% | 22 |
| 2023/06/12 | 7,864 | 7,864 | 7,848 | 7,852 | -10 | -0.1% | 41 |
| 2023/06/09 | 7,843 | 7,862 | 7,843 | 7,862 | +13 | +0.2% | 9 |
| 2023/06/08 | 7,849 | 7,849 | 7,849 | 7,849 | -46 | -0.6% | 1 |
| 2023/06/07 | 7,920 | 7,920 | 7,894 | 7,895 | +20 | +0.3% | 9 |
| 2023/06/06 | 7,889 | 7,889 | 7,875 | 7,875 | -25 | -0.3% | 49 |
| 2023/06/05 | 7,910 | 7,910 | 7,890 | 7,900 | ±0 | ±0% | 70 |
| 2023/06/02 | 7,917 | 7,917 | 7,897 | 7,900 | -7 | -0.1% | 35 |
| 2023/06/01 | 7,900 | 7,907 | 7,900 | 7,907 | -9 | -0.1% | 31 |
| 2023/05/31 | 7,894 | 7,920 | 7,894 | 7,916 | +16 | +0.2% | 34 |
| 2023/05/30 | 7,880 | 7,900 | 7,873 | 7,900 | +22 | +0.3% | 35 |
| 2023/05/29 | 7,907 | 7,907 | 7,870 | 7,878 | +47 | +0.6% | 575 |
| 2023/05/26 | 7,824 | 7,837 | 7,824 | 7,831 | -27 | -0.3% | 105 |
| 2023/05/25 | 7,872 | 7,872 | 7,858 | 7,858 | +15 | +0.2% | 14 |
| 2023/05/24 | 7,816 | 7,845 | 7,816 | 7,843 | +25 | +0.3% | 181 |
| 2023/05/23 | 7,856 | 7,856 | 7,818 | 7,818 | +9 | +0.1% | 17,032 |
| 2023/05/22 | 7,820 | 7,820 | 7,788 | 7,809 | -56 | -0.7% | 56 |
| 2023/05/19 | 7,889 | 7,889 | 7,862 | 7,865 | +16 | +0.2% | 20 |
| 2023/05/18 | 7,841 | 7,865 | 7,841 | 7,849 | +15 | +0.2% | 222 |
| 2023/05/17 | 7,813 | 7,834 | 7,813 | 7,834 | +17 | +0.2% | 41 |
| 2023/05/16 | 7,827 | 7,827 | 7,810 | 7,817 | -20 | -0.3% | 49 |
| 2023/05/15 | 7,839 | 7,839 | 7,815 | 7,837 | +29 | +0.4% | 259 |
| 2023/05/12 | 7,787 | 7,808 | 7,787 | 7,808 | +57 | +0.7% | 12 |
| 2023/05/11 | 7,760 | 7,760 | 7,737 | 7,751 | -20 | -0.3% | 129 |
| 2023/05/10 | 7,771 | 7,771 | 7,771 | 7,771 | +11 | +0.1% | 1 |
| 2023/05/09 | 7,776 | 7,776 | 7,747 | 7,760 | -66 | -0.8% | 14,238 |
| 2023/05/08 | 7,852 | 7,878 | 7,826 | 7,826 | -79 | -1% | 123 |
| 2023/05/02 | 7,924 | 7,924 | 7,879 | 7,905 | -17 | -0.2% | 373 |
| 2023/05/01 | 7,898 | 7,922 | 7,750 | 7,922 | +163 | +2.1% | 196 |
| 2023/04/28 | 7,688 | 7,759 | 7,666 | 7,759 | +26 | +0.3% | 14,389 |
| 2023/04/27 | 7,693 | 7,733 | 7,693 | 7,733 | -13 | -0.2% | 152 |
| 2023/04/26 | 7,762 | 7,762 | 7,737 | 7,746 | +1 | ±0% | 158 |
| 2023/04/25 | 7,747 | 7,748 | 7,726 | 7,745 | +48 | +0.6% | 386 |
| 2023/04/24 | 7,677 | 7,697 | 7,668 | 7,697 | +11 | +0.1% | 145 |
| 2023/04/21 | 7,697 | 7,697 | 7,677 | 7,686 | -12 | -0.2% | 309 |
| 2023/04/20 | 7,685 | 7,698 | 7,684 | 7,698 | +36 | +0.5% | 263 |
| 2023/04/19 | 7,662 | 7,662 | 7,655 | 7,662 | -19 | -0.2% | 59 |
| 2023/04/18 | 7,681 | 7,681 | 7,681 | 7,681 | -15 | -0.2% | 2 |
| 2023/04/17 | 7,694 | 7,696 | 7,659 | 7,696 | +41 | +0.5% | 407 |
| 2023/04/14 | 7,660 | 7,660 | 7,645 | 7,655 | -52 | -0.7% | 30 |
| 2023/04/13 | 7,707 | 7,707 | 7,707 | 7,707 | -10 | -0.1% | 1 |
| 2023/04/12 | 7,709 | 7,729 | 7,709 | 7,717 | +6 | +0.1% | 47 |
| 2023/04/11 | 7,697 | 7,724 | 7,697 | 7,711 | +19 | +0.2% | 2,821 |
| 2023/04/10 | 7,707 | 7,707 | 7,664 | 7,692 | -9 | -0.1% | 153 |
351～
400
件表示中 / 724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
