5,263
-13 (-0.25%)
株価：2025/08/22 15:05
15分ディレイ
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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 6,088 | 6,121 | 6,088 | 6,116 | +71 | +1.2% | 36,824 |
| 2023/03/10 | 6,009 | 6,045 | 6,009 | 6,045 | +63 | +1.1% | 38 |
| 2023/03/09 | 5,986 | 5,986 | 5,965 | 5,982 | +16 | +0.3% | 1,019 |
| 2023/03/08 | 5,991 | 5,991 | 5,961 | 5,966 | -32 | -0.5% | 14 |
| 2023/03/07 | 5,985 | 5,998 | 5,980 | 5,998 | -7 | -0.1% | 25 |
| 2023/03/06 | 5,967 | 6,005 | 5,967 | 6,005 | +60 | +1% | 245 |
| 2023/03/03 | 5,951 | 5,951 | 5,934 | 5,945 | -16 | -0.3% | 123 |
| 2023/03/02 | 5,990 | 5,990 | 5,959 | 5,961 | -36 | -0.6% | 232 |
| 2023/03/01 | 6,005 | 6,005 | 5,997 | 5,997 | -13 | -0.2% | 103 |
| 2023/02/28 | 6,010 | 6,010 | 6,010 | 6,010 | +9 | +0.1% | 1 |
| 2023/02/27 | 6,028 | 6,028 | 5,995 | 6,001 | -42 | -0.7% | 87 |
| 2023/02/24 | 6,043 | 6,043 | 6,043 | 6,043 | +33 | +0.5% | 2 |
| 2023/02/22 | 6,019 | 6,019 | 6,000 | 6,010 | -34 | -0.6% | 20,091 |
| 2023/02/21 | 6,033 | 6,055 | 6,033 | 6,044 | -13 | -0.2% | 77 |
| 2023/02/20 | 6,057 | 6,057 | 6,057 | 6,057 | +14 | +0.2% | 1 |
| 2023/02/17 | 6,064 | 6,064 | 6,039 | 6,043 | -57 | -0.9% | 185 |
| 2023/02/16 | 6,087 | 6,100 | 6,060 | 6,100 | -10 | -0.2% | 20,420 |
| 2023/02/15 | 6,112 | 6,112 | 6,106 | 6,110 | -14 | -0.2% | 21 |
| 2023/02/14 | 6,118 | 6,124 | 6,118 | 6,124 | +4 | +0.1% | 8 |
| 2023/02/13 | 6,133 | 6,133 | 6,115 | 6,120 | -19 | -0.3% | 10,043 |
| 2023/02/10 | 6,175 | 6,175 | 6,139 | 6,139 | -49 | -0.8% | 43 |
| 2023/02/09 | 6,178 | 6,188 | 6,171 | 6,188 | +4 | +0.1% | 20,033 |
| 2023/02/08 | 6,188 | 6,188 | 6,180 | 6,184 | -6 | -0.1% | 68 |
| 2023/02/07 | 6,189 | 6,190 | 6,189 | 6,190 | -44 | -0.7% | 73 |
| 2023/02/06 | 6,250 | 6,250 | 6,234 | 6,234 | -88 | -1.4% | 13 |
| 2023/02/03 | 6,337 | 6,337 | 6,322 | 6,322 | +16 | +0.3% | 14 |
| 2023/02/02 | 6,300 | 6,326 | 6,300 | 6,306 | +50 | +0.8% | 28 |
| 2023/02/01 | 6,256 | 6,256 | 6,256 | 6,256 | +9 | +0.1% | 1 |
| 2023/01/31 | 6,256 | 6,256 | 6,237 | 6,247 | -7 | -0.1% | 45 |
| 2023/01/30 | 6,355 | 6,355 | 6,254 | 6,254 | -1 | ±0% | 113 |
| 2023/01/27 | 6,280 | 6,280 | 6,255 | 6,255 | -38 | -0.6% | 18 |
| 2023/01/26 | 6,313 | 6,313 | 6,293 | 6,293 | -7 | -0.1% | 165 |
| 2023/01/25 | 6,285 | 6,300 | 6,285 | 6,300 | +24 | +0.4% | 44 |
| 2023/01/24 | 6,258 | 6,276 | 6,251 | 6,276 | -5 | -0.1% | 140 |
| 2023/01/23 | 6,281 | 6,281 | 6,281 | 6,281 | -31 | -0.5% | 2 |
| 2023/01/20 | 6,323 | 6,323 | 6,307 | 6,312 | -37 | -0.6% | 248 |
| 2023/01/19 | 6,335 | 6,350 | 6,332 | 6,349 | +79 | +1.3% | 32,217 |
| 2023/01/18 | 6,350 | 6,350 | 6,245 | 6,270 | +20 | +0.3% | 81 |
| 2023/01/17 | 6,250 | 6,250 | 6,250 | 6,250 | -11 | -0.2% | 5 |
| 2023/01/16 | 6,290 | 6,290 | 6,261 | 6,261 | -35 | -0.6% | 49 |
| 2023/01/13 | 6,318 | 6,318 | 6,291 | 6,296 | - | - | 161 |
| 2023/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/11 | 6,214 | 6,214 | 6,214 | 6,214 | -37 | -0.6% | 30 |
| 2023/01/10 | 6,266 | 6,266 | 6,251 | 6,251 | +105 | +1.7% | 58 |
| 2023/01/06 | 6,256 | 6,256 | 6,146 | 6,146 | -10 | -0.2% | 2 |
| 2023/01/05 | 6,257 | 6,257 | 6,150 | 6,156 | -1 | ±0% | 124 |
| 2023/01/04 | 6,119 | 6,157 | 6,119 | 6,157 | +49 | +0.8% | 6 |
| 2022/12/30 | 6,119 | 6,119 | 6,108 | 6,108 | +13 | +0.2% | 252 |
| 2022/12/29 | 6,095 | 6,096 | 6,093 | 6,095 | -2 | ±0% | 63 |
| 2022/12/28 | 6,150 | 6,150 | 6,097 | 6,097 | -68 | -1.1% | 8 |
601～
650
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
