ＭＡＸＩＳ米国国債７－１０年上場投信（為替ヘッジあり）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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 6,001 | 6,016 | 6,001 | 6,016 | +36 | +0.6% | 78,665 |
| 2022/11/09 | 5,983 | 5,990 | 5,980 | 5,980 | +14 | +0.2% | 86 |
| 2022/11/08 | 5,975 | 5,975 | 5,965 | 5,966 | -38 | -0.6% | 160 |
| 2022/11/07 | 6,005 | 6,005 | 6,004 | 6,004 | +4 | +0.1% | 2 |
| 2022/11/04 | 6,015 | 6,015 | 6,000 | 6,000 | -54 | -0.9% | 10 |
| 2022/11/02 | 6,070 | 6,070 | 6,054 | 6,054 | -26 | -0.4% | 203 |
| 2022/11/01 | 6,080 | 6,080 | 6,080 | 6,080 | +23 | +0.4% | 5 |
| 2022/10/31 | 6,082 | 6,082 | 6,057 | 6,057 | -55 | -0.9% | 69 |
| 2022/10/28 | 6,107 | 6,125 | 6,107 | 6,112 | +36 | +0.6% | 4,030 |
| 2022/10/27 | 6,097 | 6,097 | 6,060 | 6,076 | +43 | +0.7% | 255 |
| 2022/10/26 | 6,041 | 6,041 | 6,029 | 6,033 | +63 | +1.1% | 1,003 |
| 2022/10/25 | 5,978 | 5,978 | 5,966 | 5,970 | -51 | -0.8% | 115 |
| 2022/10/24 | 5,954 | 6,021 | 5,954 | 6,021 | +60 | +1% | 1,005 |
| 2022/10/21 | 5,969 | 5,969 | 5,940 | 5,961 | -33 | -0.6% | 96 |
| 2022/10/20 | 6,013 | 6,013 | 5,993 | 5,994 | -57 | -0.9% | 36,711 |
| 2022/10/19 | 6,068 | 6,068 | 6,050 | 6,051 | -9 | -0.1% | 72 |
| 2022/10/18 | 6,060 | 6,060 | 6,060 | 6,060 | -18 | -0.3% | 31 |
| 2022/10/17 | 6,075 | 6,078 | 6,059 | 6,078 | -10 | -0.2% | 11 |
| 2022/10/14 | 6,095 | 6,095 | 6,088 | 6,088 | -24 | -0.4% | 30,032 |
| 2022/10/13 | 6,112 | 6,112 | 6,112 | 6,112 | +26 | +0.4% | 9 |
| 2022/10/12 | 6,086 | 6,086 | 6,086 | 6,086 | +9 | +0.1% | 1 |
| 2022/10/11 | 6,095 | 6,095 | 6,064 | 6,077 | -66 | -1.1% | 600 |
| 2022/10/07 | 6,160 | 6,160 | 6,143 | 6,143 | -34 | -0.6% | 28 |
| 2022/10/06 | 6,189 | 6,189 | 6,177 | 6,177 | -64 | -1% | 180 |
| 2022/10/05 | 6,242 | 6,243 | 6,241 | 6,241 | -7 | -0.1% | 4 |
| 2022/10/04 | 6,250 | 6,250 | 6,248 | 6,248 | - | - | 6 |
| 2022/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/28 | 6,096 | 6,096 | 6,064 | 6,064 | -67 | -1.1% | 70 |
| 2022/09/27 | 6,111 | 6,131 | 6,111 | 6,131 | -47 | -0.8% | 42 |
| 2022/09/26 | 6,205 | 6,205 | 6,178 | 6,178 | -100 | -1.6% | 2,505 |
| 2022/09/22 | 6,303 | 6,303 | 6,278 | 6,278 | -8 | -0.1% | 16 |
| 2022/09/21 | 6,298 | 6,298 | 6,285 | 6,286 | -43 | -0.7% | 79 |
| 2022/09/20 | 6,335 | 6,335 | 6,329 | 6,329 | -14 | -0.2% | 9 |
| 2022/09/16 | 6,347 | 6,347 | 6,343 | 6,343 | -20 | -0.3% | 20 |
| 2022/09/15 | 6,381 | 6,381 | 6,363 | 6,363 | +9 | +0.1% | 28 |
| 2022/09/14 | 6,381 | 6,381 | 6,348 | 6,354 | -54 | -0.8% | 48 |
| 2022/09/13 | 6,408 | 6,408 | 6,408 | 6,408 | -2 | ±0% | 18 |
| 2022/09/12 | 6,427 | 6,427 | 6,410 | 6,410 | - | - | 13 |
| 2022/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/08 | 6,440 | 6,440 | 6,440 | 6,440 | +30 | +0.5% | 10 |
| 2022/09/07 | 6,418 | 6,418 | 6,396 | 6,410 | - | - | 58 |
| 2022/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/05 | 6,487 | 6,487 | 6,472 | 6,472 | +34 | +0.5% | 101 |
| 2022/09/02 | 6,450 | 6,450 | 6,438 | 6,438 | -32 | -0.5% | 32 |
| 2022/09/01 | 6,493 | 6,493 | 6,468 | 6,470 | -50 | -0.8% | 53 |
| 2022/08/31 | 6,526 | 6,526 | 6,520 | 6,520 | -18 | -0.3% | 2 |
| 2022/08/30 | 6,538 | 6,538 | 6,538 | 6,538 | +19 | +0.3% | 10 |
| 2022/08/29 | 6,550 | 6,550 | 6,519 | 6,519 | -40 | -0.6% | 33 |
501～
550
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
